Jiangsu General Science Technology Co., Ltd. (SHA:601500)
China
· Delayed Price · Currency is CNY 4.470
+0.030 (0.68%)
Mar 10, 2026, 3:00 PM CST
SHA:601500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.42 | 4.45 | 4.38 | 4.44 | 4.44 | -0.45% | 16,605,440 |
| Mar 6, 2026 | 4.36 | 4.48 | 4.36 | 4.46 | 4.46 | 1.59% | 12,992,760 |
| Mar 5, 2026 | 4.41 | 4.44 | 4.37 | 4.39 | 4.39 | 0.69% | 14,535,380 |
| Mar 4, 2026 | 4.38 | 4.43 | 4.34 | 4.36 | 4.36 | -1.13% | 17,593,980 |
| Mar 3, 2026 | 4.54 | 4.56 | 4.39 | 4.41 | 4.41 | -2.65% | 25,979,300 |
| Mar 2, 2026 | 4.60 | 4.61 | 4.50 | 4.53 | 4.53 | -2.37% | 21,232,080 |
| Feb 27, 2026 | 4.59 | 4.64 | 4.57 | 4.64 | 4.64 | 1.09% | 12,740,510 |
| Feb 26, 2026 | 4.63 | 4.65 | 4.57 | 4.59 | 4.59 | -0.86% | 13,683,840 |
| Feb 25, 2026 | 4.59 | 4.68 | 4.59 | 4.63 | 4.63 | 1.09% | 18,305,540 |
| Feb 24, 2026 | 4.53 | 4.60 | 4.53 | 4.58 | 4.58 | 1.55% | 14,130,300 |
| Feb 13, 2026 | 4.56 | 4.58 | 4.50 | 4.51 | 4.51 | -1.31% | 15,895,140 |
| Feb 12, 2026 | 4.63 | 4.65 | 4.56 | 4.57 | 4.57 | -1.30% | 17,425,510 |
| Feb 11, 2026 | 4.62 | 4.66 | 4.61 | 4.63 | 4.63 | 0.22% | 10,246,860 |
| Feb 10, 2026 | 4.66 | 4.68 | 4.62 | 4.62 | 4.62 | -1.07% | 12,440,230 |
| Feb 9, 2026 | 4.68 | 4.70 | 4.65 | 4.67 | 4.67 | 0.43% | 14,536,560 |
| Feb 6, 2026 | 4.67 | 4.72 | 4.64 | 4.65 | 4.65 | -0.85% | 15,104,210 |
| Feb 5, 2026 | 4.70 | 4.71 | 4.66 | 4.69 | 4.69 | -0.21% | 15,095,700 |
| Feb 4, 2026 | 4.62 | 4.74 | 4.59 | 4.70 | 4.70 | 1.73% | 19,698,640 |
| Feb 3, 2026 | 4.58 | 4.63 | 4.58 | 4.62 | 4.62 | 1.32% | 13,289,230 |
| Feb 2, 2026 | 4.67 | 4.70 | 4.55 | 4.56 | 4.56 | -2.77% | 24,071,522 |
| Jan 30, 2026 | 4.73 | 4.80 | 4.64 | 4.69 | 4.69 | -1.47% | 23,313,960 |
| Jan 29, 2026 | 4.72 | 4.77 | 4.70 | 4.76 | 4.76 | 1.49% | 28,175,320 |
| Jan 28, 2026 | 4.66 | 4.74 | 4.63 | 4.69 | 4.69 | 0.43% | 23,676,560 |
| Jan 27, 2026 | 4.64 | 4.67 | 4.52 | 4.67 | 4.67 | 0.43% | 27,287,660 |
| Jan 26, 2026 | 4.79 | 4.79 | 4.64 | 4.65 | 4.65 | -2.72% | 43,048,390 |
| Jan 23, 2026 | 4.75 | 4.85 | 4.74 | 4.78 | 4.78 | 0.63% | 31,479,840 |
| Jan 22, 2026 | 4.73 | 4.77 | 4.71 | 4.75 | 4.75 | 0.64% | 18,412,550 |
| Jan 21, 2026 | 4.75 | 4.77 | 4.70 | 4.72 | 4.72 | -1.05% | 22,396,460 |
| Jan 20, 2026 | 4.74 | 4.80 | 4.72 | 4.77 | 4.77 | 0.63% | 23,484,930 |
| Jan 19, 2026 | 4.79 | 4.84 | 4.72 | 4.74 | 4.74 | -1.25% | 38,796,870 |
| Jan 16, 2026 | 4.76 | 4.94 | 4.75 | 4.80 | 4.80 | 1.48% | 39,499,380 |
| Jan 15, 2026 | 4.83 | 4.90 | 4.72 | 4.73 | 4.73 | -2.07% | 26,716,520 |
| Jan 14, 2026 | 4.82 | 4.88 | 4.71 | 4.83 | 4.83 | -0.21% | 45,618,650 |
| Jan 13, 2026 | 4.93 | 4.94 | 4.82 | 4.84 | 4.84 | -2.22% | 34,560,010 |
| Jan 12, 2026 | 4.99 | 5.01 | 4.91 | 4.95 | 4.95 | -0.20% | 35,467,440 |
| Jan 9, 2026 | 4.90 | 4.98 | 4.84 | 4.96 | 4.96 | 1.43% | 38,098,400 |
| Jan 8, 2026 | 4.88 | 4.92 | 4.87 | 4.89 | 4.89 | -0.81% | 27,205,790 |
| Jan 7, 2026 | 4.86 | 4.95 | 4.81 | 4.93 | 4.93 | 1.44% | 40,430,080 |
| Jan 6, 2026 | 4.81 | 4.86 | 4.74 | 4.86 | 4.86 | 0.83% | 37,724,340 |
| Jan 5, 2026 | 4.86 | 4.95 | 4.78 | 4.82 | 4.82 | - | 37,939,150 |
| Dec 31, 2025 | 5.00 | 5.02 | 4.82 | 4.82 | 4.82 | -3.41% | 53,124,620 |
| Dec 30, 2025 | 4.88 | 5.13 | 4.85 | 4.99 | 4.99 | 2.25% | 76,801,950 |
| Dec 29, 2025 | 4.93 | 5.03 | 4.86 | 4.88 | 4.88 | -1.41% | 54,035,780 |
| Dec 26, 2025 | 4.75 | 5.21 | 4.74 | 4.95 | 4.95 | 4.43% | 102,488,700 |
| Dec 25, 2025 | 4.73 | 4.77 | 4.72 | 4.74 | 4.74 | -0.21% | 18,606,840 |
| Dec 24, 2025 | 4.70 | 4.75 | 4.69 | 4.75 | 4.75 | 0.85% | 16,958,760 |
| Dec 23, 2025 | 4.80 | 4.80 | 4.69 | 4.71 | 4.71 | -1.87% | 27,309,020 |
| Dec 22, 2025 | 4.84 | 4.85 | 4.78 | 4.80 | 4.80 | -0.41% | 24,611,660 |
| Dec 19, 2025 | 4.79 | 4.85 | 4.75 | 4.82 | 4.82 | 0.42% | 38,294,820 |
| Dec 18, 2025 | 4.78 | 4.84 | 4.73 | 4.80 | 4.80 | 0.42% | 38,566,840 |
| Dec 17, 2025 | 4.77 | 4.80 | 4.71 | 4.78 | 4.78 | -0.21% | 34,088,400 |
| Dec 16, 2025 | 4.66 | 4.85 | 4.63 | 4.79 | 4.79 | 3.01% | 74,082,128 |
| Dec 15, 2025 | 4.54 | 4.74 | 4.54 | 4.65 | 4.65 | 1.97% | 38,631,920 |
| Dec 12, 2025 | 4.64 | 4.68 | 4.55 | 4.56 | 4.56 | -1.72% | 35,123,860 |
| Dec 11, 2025 | 4.79 | 4.81 | 4.62 | 4.64 | 4.64 | -3.13% | 34,929,864 |
| Dec 10, 2025 | 4.78 | 4.81 | 4.71 | 4.79 | 4.79 | -0.42% | 41,289,040 |
| Dec 9, 2025 | 4.78 | 4.86 | 4.73 | 4.81 | 4.81 | -0.21% | 46,532,220 |
| Dec 8, 2025 | 4.71 | 4.82 | 4.67 | 4.82 | 4.82 | 2.34% | 67,666,040 |
| Dec 5, 2025 | 4.61 | 4.73 | 4.58 | 4.71 | 4.71 | 2.17% | 63,504,720 |
| Dec 4, 2025 | 4.66 | 4.71 | 4.59 | 4.61 | 4.61 | -1.91% | 77,131,039 |
| Dec 3, 2025 | 4.85 | 4.90 | 4.62 | 4.70 | 4.70 | 0.21% | 155,221,207 |
| Dec 2, 2025 | 4.26 | 4.69 | 4.25 | 4.69 | 4.69 | 10.09% | 110,474,000 |
| Dec 1, 2025 | 4.24 | 4.27 | 4.23 | 4.26 | 4.26 | 0.24% | 16,082,390 |
| Nov 28, 2025 | 4.24 | 4.26 | 4.21 | 4.25 | 4.25 | 0.24% | 9,189,273 |
| Nov 27, 2025 | 4.21 | 4.27 | 4.19 | 4.24 | 4.24 | 0.47% | 16,521,720 |
| Nov 26, 2025 | 4.22 | 4.24 | 4.20 | 4.22 | 4.22 | - | 9,816,415 |
| Nov 25, 2025 | 4.23 | 4.26 | 4.22 | 4.22 | 4.22 | - | 14,150,120 |
| Nov 24, 2025 | 4.21 | 4.24 | 4.17 | 4.22 | 4.22 | - | 18,384,210 |
| Nov 21, 2025 | 4.41 | 4.41 | 4.21 | 4.22 | 4.22 | -4.52% | 36,216,780 |
| Nov 20, 2025 | 4.45 | 4.47 | 4.40 | 4.42 | 4.42 | -0.45% | 15,853,280 |
| Nov 19, 2025 | 4.49 | 4.50 | 4.41 | 4.44 | 4.44 | -1.11% | 19,129,710 |
| Nov 18, 2025 | 4.55 | 4.56 | 4.46 | 4.49 | 4.49 | -1.32% | 20,505,040 |
| Nov 17, 2025 | 4.55 | 4.56 | 4.49 | 4.55 | 4.55 | - | 17,889,580 |
| Nov 14, 2025 | 4.56 | 4.60 | 4.55 | 4.55 | 4.55 | -0.66% | 18,062,320 |
| Nov 13, 2025 | 4.54 | 4.59 | 4.52 | 4.58 | 4.58 | 0.88% | 19,825,800 |
| Nov 12, 2025 | 4.60 | 4.61 | 4.53 | 4.54 | 4.54 | -1.09% | 22,192,140 |
| Nov 11, 2025 | 4.57 | 4.60 | 4.56 | 4.59 | 4.59 | 0.44% | 17,708,560 |
| Nov 10, 2025 | 4.54 | 4.58 | 4.52 | 4.57 | 4.57 | 0.66% | 17,609,860 |
| Nov 7, 2025 | 4.52 | 4.55 | 4.51 | 4.54 | 4.54 | 0.22% | 15,031,200 |
| Nov 6, 2025 | 4.51 | 4.53 | 4.49 | 4.53 | 4.53 | 0.22% | 14,425,100 |
| Nov 5, 2025 | 4.47 | 4.53 | 4.45 | 4.52 | 4.52 | 0.89% | 17,497,250 |
| Nov 4, 2025 | 4.48 | 4.50 | 4.46 | 4.48 | 4.48 | - | 17,172,540 |
| Nov 3, 2025 | 4.44 | 4.48 | 4.43 | 4.48 | 4.48 | 0.90% | 16,922,160 |
| Oct 31, 2025 | 4.43 | 4.46 | 4.42 | 4.44 | 4.44 | 0.23% | 14,659,780 |
| Oct 30, 2025 | 4.41 | 4.47 | 4.39 | 4.43 | 4.43 | 0.45% | 22,002,200 |
| Oct 29, 2025 | 4.43 | 4.44 | 4.39 | 4.41 | 4.41 | -0.45% | 15,464,280 |
| Oct 28, 2025 | 4.45 | 4.46 | 4.42 | 4.43 | 4.43 | -0.45% | 10,529,740 |
| Oct 27, 2025 | 4.46 | 4.47 | 4.44 | 4.45 | 4.45 | 0.23% | 13,821,750 |
| Oct 24, 2025 | 4.44 | 4.46 | 4.43 | 4.44 | 4.44 | -0.22% | 11,642,670 |
| Oct 23, 2025 | 4.41 | 4.46 | 4.40 | 4.45 | 4.45 | 0.91% | 14,532,430 |
| Oct 22, 2025 | 4.42 | 4.45 | 4.41 | 4.41 | 4.41 | -0.45% | 13,675,980 |
| Oct 21, 2025 | 4.39 | 4.44 | 4.38 | 4.43 | 4.43 | 0.91% | 13,889,520 |
| Oct 20, 2025 | 4.39 | 4.41 | 4.38 | 4.39 | 4.39 | 0.23% | 8,681,940 |
| Oct 17, 2025 | 4.43 | 4.44 | 4.37 | 4.38 | 4.38 | -1.13% | 14,053,830 |
| Oct 16, 2025 | 4.48 | 4.49 | 4.42 | 4.43 | 4.43 | -1.12% | 11,862,200 |
| Oct 15, 2025 | 4.44 | 4.49 | 4.43 | 4.48 | 4.48 | 0.90% | 9,997,775 |
| Oct 14, 2025 | 4.43 | 4.46 | 4.43 | 4.44 | 4.44 | 0.23% | 13,193,240 |
| Oct 13, 2025 | 4.40 | 4.44 | 4.36 | 4.43 | 4.43 | -1.34% | 17,745,890 |
| Oct 10, 2025 | 4.48 | 4.51 | 4.46 | 4.49 | 4.49 | 0.22% | 12,963,560 |
| Oct 9, 2025 | 4.43 | 4.49 | 4.42 | 4.48 | 4.48 | 1.13% | 14,286,500 |