Shanghai Jinjiang Shipping (Group) Co., Ltd. (SHA:601083)
China
· Delayed Price · Currency is CNY 12.51
+0.16 (1.30%)
Apr 29, 2026, 3:00 PM CST
SHA:601083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.46 | 12.57 | 12.24 | 12.35 | 12.35 | -0.48% | 7,773,000 |
| Apr 27, 2026 | 12.56 | 12.71 | 12.41 | 12.41 | 12.41 | -1.19% | 7,807,600 |
| Apr 24, 2026 | 12.85 | 12.87 | 12.40 | 12.56 | 12.56 | -2.71% | 12,305,279 |
| Apr 23, 2026 | 13.01 | 13.05 | 12.86 | 12.91 | 12.91 | -1.22% | 7,792,600 |
| Apr 22, 2026 | 13.13 | 13.25 | 13.00 | 13.07 | 13.07 | -0.53% | 8,404,735 |
| Apr 21, 2026 | 12.97 | 13.15 | 12.86 | 13.14 | 13.14 | 1.23% | 10,262,600 |
| Apr 20, 2026 | 12.71 | 13.11 | 12.66 | 12.98 | 12.98 | 2.20% | 13,543,022 |
| Apr 17, 2026 | 12.77 | 12.80 | 12.63 | 12.70 | 12.70 | -0.55% | 7,867,956 |
| Apr 16, 2026 | 12.90 | 12.91 | 12.66 | 12.77 | 12.77 | -1.01% | 10,950,849 |
| Apr 15, 2026 | 12.93 | 12.96 | 12.74 | 12.90 | 12.90 | 0.31% | 8,549,530 |
| Apr 14, 2026 | 13.18 | 13.30 | 12.78 | 12.86 | 12.86 | -2.06% | 13,755,682 |
| Apr 13, 2026 | 13.10 | 13.23 | 12.88 | 13.13 | 13.13 | -0.45% | 14,065,355 |
| Apr 10, 2026 | 13.30 | 13.33 | 13.12 | 13.19 | 13.19 | 0.61% | 13,072,000 |
| Apr 9, 2026 | 13.07 | 13.30 | 13.07 | 13.11 | 13.11 | -0.68% | 14,437,380 |
| Apr 8, 2026 | 12.93 | 13.29 | 12.81 | 13.20 | 13.20 | 1.69% | 21,632,399 |
| Apr 7, 2026 | 12.99 | 13.13 | 12.90 | 12.98 | 12.98 | -0.08% | 19,415,222 |
| Apr 3, 2026 | 13.16 | 13.45 | 12.97 | 12.99 | 12.99 | -1.29% | 27,518,310 |
| Apr 2, 2026 | 12.79 | 13.27 | 12.70 | 13.16 | 13.16 | 1.78% | 54,399,970 |
| Apr 1, 2026 | 12.56 | 12.93 | 12.56 | 12.93 | 12.93 | 10.04% | 18,906,680 |
| Mar 31, 2026 | 12.04 | 12.10 | 11.66 | 11.75 | 11.75 | -2.49% | 10,813,500 |
| Mar 30, 2026 | 12.00 | 12.09 | 11.89 | 12.05 | 12.05 | -0.25% | 5,830,893 |
| Mar 27, 2026 | 12.01 | 12.13 | 11.92 | 12.08 | 12.08 | -0.41% | 7,696,500 |
| Mar 26, 2026 | 12.03 | 12.30 | 11.99 | 12.13 | 12.13 | 1.00% | 8,724,664 |
| Mar 25, 2026 | 11.95 | 12.10 | 11.78 | 12.01 | 12.01 | 1.35% | 8,706,064 |
| Mar 24, 2026 | 11.56 | 11.90 | 11.44 | 11.85 | 11.85 | 3.95% | 12,557,180 |
| Mar 23, 2026 | 11.84 | 11.84 | 11.31 | 11.40 | 11.40 | -4.20% | 14,344,720 |
| Mar 20, 2026 | 12.14 | 12.24 | 11.90 | 11.90 | 11.90 | -1.41% | 12,402,100 |
| Mar 19, 2026 | 12.29 | 12.34 | 12.02 | 12.07 | 12.07 | -2.74% | 11,674,700 |
| Mar 18, 2026 | 12.25 | 12.49 | 12.14 | 12.41 | 12.41 | 0.98% | 14,960,200 |
| Mar 17, 2026 | 12.19 | 12.40 | 12.17 | 12.29 | 12.29 | 0.16% | 15,984,670 |
| Mar 16, 2026 | 12.12 | 12.29 | 12.05 | 12.27 | 12.27 | 1.57% | 13,344,320 |
| Mar 13, 2026 | 12.05 | 12.26 | 12.01 | 12.08 | 12.08 | -0.17% | 11,659,100 |
| Mar 12, 2026 | 12.10 | 12.16 | 11.98 | 12.10 | 12.10 | 0.58% | 12,005,060 |
| Mar 11, 2026 | 12.13 | 12.18 | 11.88 | 12.03 | 12.03 | -0.82% | 13,106,120 |
| Mar 10, 2026 | 12.00 | 12.33 | 12.00 | 12.13 | 12.13 | 0.33% | 17,636,030 |
| Mar 9, 2026 | 12.36 | 12.67 | 12.01 | 12.09 | 12.09 | -2.11% | 24,296,320 |
| 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 |