Shanghai Jinjiang Shipping (Group) Co., Ltd. (SHA:601083)
China
· Delayed Price · Currency is CNY 12.35
+0.10 (0.82%)
At close: Mar 6, 2026
SHA:601083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.20 | 12.44 | 11.96 | 12.35 | 12.35 | 0.82% | 18,683,060 |
| Mar 5, 2026 | 12.40 | 12.47 | 12.13 | 12.25 | 12.25 | -2.47% | 32,377,990 |
| Mar 4, 2026 | 13.80 | 13.81 | 12.36 | 12.56 | 12.56 | -8.52% | 57,180,111 |
| Mar 3, 2026 | 12.48 | 13.73 | 12.48 | 13.73 | 13.73 | 10.02% | 59,837,110 |
| Mar 2, 2026 | 12.99 | 12.99 | 12.39 | 12.48 | 12.48 | -0.40% | 25,456,870 |
| Feb 27, 2026 | 12.23 | 12.61 | 12.23 | 12.53 | 12.53 | 2.45% | 15,132,880 |
| Feb 26, 2026 | 12.06 | 12.32 | 12.06 | 12.23 | 12.23 | 1.33% | 11,479,510 |
| Feb 25, 2026 | 11.97 | 12.20 | 11.91 | 12.07 | 12.07 | 1.09% | 14,087,490 |
| Feb 24, 2026 | 11.68 | 11.99 | 11.68 | 11.94 | 11.94 | 4.01% | 17,262,540 |
| Feb 13, 2026 | 12.10 | 12.17 | 11.48 | 11.48 | 11.48 | -4.17% | 18,450,880 |
| Feb 12, 2026 | 11.82 | 12.08 | 11.82 | 11.98 | 11.98 | 1.18% | 8,384,290 |
| Feb 11, 2026 | 11.82 | 11.90 | 11.79 | 11.84 | 11.84 | 0.51% | 5,683,800 |
| Feb 10, 2026 | 11.85 | 11.85 | 11.72 | 11.78 | 11.78 | -0.34% | 5,115,237 |
| Feb 9, 2026 | 11.90 | 11.92 | 11.80 | 11.82 | 11.82 | - | 5,854,957 |
| Feb 6, 2026 | 11.81 | 11.92 | 11.77 | 11.82 | 11.82 | -0.34% | 5,318,998 |
| Feb 5, 2026 | 11.84 | 11.93 | 11.75 | 11.86 | 11.86 | -0.08% | 6,188,084 |
| Feb 4, 2026 | 11.63 | 11.90 | 11.61 | 11.87 | 11.87 | 1.89% | 8,023,194 |
| Feb 3, 2026 | 11.74 | 11.80 | 11.55 | 11.65 | 11.65 | 0.43% | 7,693,794 |
| Feb 2, 2026 | 11.94 | 11.95 | 11.60 | 11.60 | 11.60 | -3.25% | 12,837,561 |
| Jan 30, 2026 | 11.87 | 12.02 | 11.81 | 11.99 | 11.99 | 0.59% | 7,000,500 |
| Jan 29, 2026 | 11.83 | 11.97 | 11.80 | 11.92 | 11.92 | 0.76% | 7,449,593 |
| Jan 28, 2026 | 11.86 | 11.94 | 11.81 | 11.83 | 11.83 | -0.08% | 5,485,700 |
| Jan 27, 2026 | 11.91 | 11.98 | 11.79 | 11.84 | 11.84 | -0.75% | 7,004,975 |
| Jan 26, 2026 | 11.94 | 11.97 | 11.70 | 11.93 | 11.93 | 0.34% | 10,289,940 |
| Jan 23, 2026 | 11.99 | 12.03 | 11.87 | 11.89 | 11.89 | -0.59% | 6,632,367 |
| Jan 22, 2026 | 11.88 | 11.99 | 11.86 | 11.96 | 11.96 | 0.59% | 5,888,781 |
| Jan 21, 2026 | 11.91 | 11.98 | 11.86 | 11.89 | 11.89 | -0.50% | 7,000,701 |
| Jan 20, 2026 | 11.85 | 11.96 | 11.79 | 11.95 | 11.95 | 1.01% | 7,615,585 |
| Jan 19, 2026 | 11.74 | 11.84 | 11.68 | 11.83 | 11.83 | 1.46% | 7,095,100 |
| Jan 16, 2026 | 11.66 | 11.71 | 11.57 | 11.66 | 11.66 | 0.17% | 6,526,818 |
| Jan 15, 2026 | 11.52 | 11.71 | 11.47 | 11.64 | 11.64 | 1.13% | 6,572,656 |
| Jan 14, 2026 | 11.54 | 11.71 | 11.40 | 11.51 | 11.51 | -0.69% | 9,907,559 |
| Jan 13, 2026 | 11.52 | 11.67 | 11.49 | 11.59 | 11.59 | 0.52% | 9,816,134 |
| Jan 12, 2026 | 11.43 | 11.53 | 11.38 | 11.53 | 11.53 | 0.87% | 7,607,187 |
| Jan 9, 2026 | 11.40 | 11.47 | 11.34 | 11.43 | 11.43 | 0.53% | 5,209,116 |
| Jan 8, 2026 | 11.42 | 11.48 | 11.36 | 11.37 | 11.37 | -0.35% | 6,219,967 |
| Jan 7, 2026 | 11.45 | 11.52 | 11.39 | 11.41 | 11.41 | -0.17% | 7,182,514 |
| Jan 6, 2026 | 11.16 | 11.43 | 11.16 | 11.43 | 11.43 | 2.33% | 10,885,611 |
| Jan 5, 2026 | 11.17 | 11.21 | 11.10 | 11.17 | 11.17 | 0.09% | 7,738,142 |
| Dec 31, 2025 | 11.16 | 11.23 | 11.14 | 11.16 | 11.16 | -0.18% | 3,849,796 |
| Dec 30, 2025 | 11.19 | 11.27 | 11.12 | 11.18 | 11.18 | -0.27% | 5,729,547 |
| Dec 29, 2025 | 11.48 | 11.49 | 11.20 | 11.21 | 11.21 | -2.10% | 7,954,928 |
| Dec 26, 2025 | 11.56 | 11.56 | 11.43 | 11.45 | 11.45 | -0.69% | 5,478,604 |
| Dec 25, 2025 | 11.49 | 11.63 | 11.49 | 11.53 | 11.53 | 0.35% | 5,728,319 |
| Dec 24, 2025 | 11.47 | 11.53 | 11.45 | 11.49 | 11.49 | -0.17% | 5,167,600 |
| Dec 23, 2025 | 11.59 | 11.67 | 11.46 | 11.51 | 11.51 | -0.69% | 6,156,818 |
| Dec 22, 2025 | 11.58 | 11.67 | 11.48 | 11.59 | 11.59 | 0.09% | 6,921,542 |
| Dec 19, 2025 | 11.32 | 11.58 | 11.30 | 11.58 | 11.58 | 2.30% | 8,864,534 |
| Dec 18, 2025 | 11.27 | 11.46 | 11.24 | 11.32 | 11.32 | - | 8,109,352 |
| Dec 17, 2025 | 11.26 | 11.34 | 11.22 | 11.32 | 11.32 | 0.18% | 5,284,585 |
| Dec 16, 2025 | 11.35 | 11.38 | 11.24 | 11.30 | 11.30 | -0.53% | 4,795,600 |
| Dec 15, 2025 | 11.21 | 11.39 | 11.19 | 11.36 | 11.36 | 1.16% | 5,431,200 |
| Dec 12, 2025 | 11.37 | 11.42 | 11.22 | 11.23 | 11.23 | -1.23% | 7,447,700 |
| Dec 11, 2025 | 11.34 | 11.39 | 11.24 | 11.37 | 11.37 | 0.09% | 7,045,820 |
| Dec 10, 2025 | 11.21 | 11.40 | 11.20 | 11.36 | 11.36 | 0.98% | 5,349,855 |
| Dec 9, 2025 | 11.32 | 11.38 | 11.24 | 11.25 | 11.25 | -0.79% | 4,406,500 |
| Dec 8, 2025 | 11.36 | 11.39 | 11.27 | 11.34 | 11.34 | -0.09% | 6,269,347 |
| Dec 5, 2025 | 11.29 | 11.36 | 11.23 | 11.35 | 11.35 | 0.09% | 4,921,200 |
| Dec 4, 2025 | 11.35 | 11.47 | 11.29 | 11.34 | 11.34 | 0.09% | 5,258,200 |
| Dec 3, 2025 | 11.26 | 11.34 | 11.23 | 11.33 | 11.33 | 0.62% | 4,091,900 |
| Dec 2, 2025 | 11.32 | 11.33 | 11.22 | 11.26 | 11.26 | -0.71% | 4,317,515 |
| Dec 1, 2025 | 11.24 | 11.36 | 11.20 | 11.34 | 11.34 | 1.16% | 7,817,961 |
| Nov 28, 2025 | 11.14 | 11.21 | 11.09 | 11.21 | 11.21 | 0.72% | 4,427,303 |
| Nov 27, 2025 | 11.13 | 11.20 | 11.08 | 11.13 | 11.13 | -0.09% | 4,034,874 |
| Nov 26, 2025 | 11.19 | 11.25 | 11.12 | 11.14 | 11.14 | -0.36% | 5,771,474 |
| Nov 25, 2025 | 11.12 | 11.27 | 11.06 | 11.18 | 11.18 | 0.63% | 6,785,454 |
| Nov 24, 2025 | 11.13 | 11.21 | 11.03 | 11.11 | 11.11 | 0.18% | 8,353,500 |
| Nov 21, 2025 | 11.43 | 11.47 | 11.07 | 11.09 | 11.09 | -3.23% | 10,599,300 |
| Nov 20, 2025 | 11.53 | 11.62 | 11.45 | 11.46 | 11.46 | -0.61% | 6,143,573 |
| Nov 19, 2025 | 11.66 | 11.68 | 11.47 | 11.53 | 11.53 | -0.86% | 8,996,100 |
| Nov 18, 2025 | 11.91 | 11.94 | 11.57 | 11.63 | 11.63 | -3.41% | 10,180,600 |
| Nov 17, 2025 | 12.31 | 12.36 | 12.04 | 12.04 | 11.84 | -3.06% | 14,929,840 |
| Nov 14, 2025 | 12.44 | 12.57 | 12.41 | 12.42 | 12.21 | -0.40% | 10,463,390 |
| Nov 13, 2025 | 12.52 | 12.59 | 12.45 | 12.47 | 12.26 | -0.56% | 8,408,456 |
| Nov 12, 2025 | 12.59 | 12.66 | 12.49 | 12.54 | 12.33 | -0.08% | 7,324,535 |
| Nov 11, 2025 | 12.62 | 12.65 | 12.54 | 12.55 | 12.34 | -0.71% | 7,814,158 |
| Nov 10, 2025 | 12.71 | 12.75 | 12.62 | 12.64 | 12.43 | -0.47% | 9,487,635 |
| Nov 7, 2025 | 12.67 | 12.84 | 12.63 | 12.70 | 12.49 | -0.08% | 10,392,640 |
| Nov 6, 2025 | 12.75 | 12.87 | 12.65 | 12.71 | 12.50 | -0.47% | 15,573,560 |
| Nov 5, 2025 | 12.80 | 12.88 | 12.69 | 12.77 | 12.56 | -0.16% | 16,281,370 |
| Nov 4, 2025 | 12.64 | 12.94 | 12.53 | 12.79 | 12.58 | 1.67% | 19,948,720 |
| Nov 3, 2025 | 12.56 | 12.68 | 12.38 | 12.58 | 12.37 | -0.16% | 14,528,450 |
| Oct 31, 2025 | 12.56 | 12.80 | 12.55 | 12.60 | 12.39 | 1.37% | 19,628,480 |
| Oct 30, 2025 | 12.37 | 12.58 | 12.35 | 12.43 | 12.22 | 0.49% | 14,687,590 |
| Oct 29, 2025 | 12.40 | 12.45 | 12.20 | 12.37 | 12.16 | -0.48% | 12,505,940 |
| Oct 28, 2025 | 12.46 | 12.55 | 12.36 | 12.43 | 12.22 | 0.32% | 13,616,040 |
| Oct 27, 2025 | 12.25 | 12.50 | 12.20 | 12.39 | 12.18 | 1.56% | 14,380,750 |
| Oct 24, 2025 | 12.28 | 12.37 | 12.16 | 12.20 | 12.00 | -0.73% | 9,554,400 |
| Oct 23, 2025 | 12.22 | 12.39 | 12.17 | 12.29 | 12.09 | 0.90% | 12,242,500 |
| Oct 22, 2025 | 12.31 | 12.42 | 12.16 | 12.18 | 11.98 | -1.77% | 15,013,690 |
| Oct 21, 2025 | 12.33 | 12.50 | 12.13 | 12.40 | 12.19 | 0.65% | 21,662,050 |
| Oct 20, 2025 | 12.08 | 12.39 | 11.91 | 12.32 | 12.12 | 1.99% | 22,379,170 |
| Oct 17, 2025 | 12.19 | 12.32 | 12.05 | 12.08 | 11.88 | -1.79% | 19,862,300 |
| Oct 16, 2025 | 11.88 | 12.40 | 11.85 | 12.30 | 12.10 | 3.45% | 32,226,910 |
| Oct 15, 2025 | 11.95 | 11.95 | 11.72 | 11.89 | 11.69 | 0.51% | 15,746,900 |
| Oct 14, 2025 | 11.52 | 12.00 | 11.52 | 11.83 | 11.63 | 2.96% | 17,638,600 |
| Oct 13, 2025 | 11.41 | 11.53 | 11.36 | 11.49 | 11.30 | -0.61% | 9,492,900 |
| Oct 10, 2025 | 11.45 | 11.61 | 11.40 | 11.56 | 11.37 | 0.87% | 8,027,189 |
| Oct 9, 2025 | 11.48 | 11.49 | 11.40 | 11.46 | 11.27 | -0.09% | 5,821,342 |
| Sep 30, 2025 | 11.55 | 11.56 | 11.45 | 11.47 | 11.28 | -0.43% | 4,340,262 |