Jiangsu General Science Technology Co., Ltd. (SHA:601500)
China
· Delayed Price · Currency is CNY 4.380
+0.080 (1.86%)
Apr 29, 2026, 3:00 PM CST
SHA:601500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.29 | 4.39 | 4.28 | 4.39 | - | 2.09% | 16,030,820 |
| Apr 28, 2026 | 4.34 | 4.34 | 4.28 | 4.30 | 4.30 | -0.92% | 11,186,040 |
| Apr 27, 2026 | 4.28 | 4.35 | 4.28 | 4.34 | 4.34 | 1.17% | 12,387,780 |
| Apr 24, 2026 | 4.25 | 4.31 | 4.25 | 4.29 | 4.29 | 0.47% | 12,209,872 |
| Apr 23, 2026 | 4.25 | 4.28 | 4.18 | 4.27 | 4.27 | 0.47% | 17,770,640 |
| Apr 22, 2026 | 4.21 | 4.26 | 4.19 | 4.25 | 4.25 | 0.71% | 9,167,440 |
| Apr 21, 2026 | 4.22 | 4.28 | 4.19 | 4.22 | 4.22 | - | 8,854,640 |
| Apr 20, 2026 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | - | 8,183,879 |
| Apr 17, 2026 | 4.26 | 4.29 | 4.20 | 4.22 | 4.22 | -1.63% | 12,135,900 |
| Apr 16, 2026 | 4.18 | 4.37 | 4.18 | 4.29 | 4.29 | 2.63% | 20,458,370 |
| Apr 15, 2026 | 4.21 | 4.22 | 4.16 | 4.18 | 4.18 | -0.48% | 8,630,420 |
| Apr 14, 2026 | 4.21 | 4.24 | 4.14 | 4.20 | 4.20 | -0.24% | 11,731,160 |
| Apr 13, 2026 | 4.26 | 4.28 | 4.19 | 4.21 | 4.21 | -1.64% | 12,090,300 |
| Apr 10, 2026 | 4.27 | 4.33 | 4.27 | 4.28 | 4.28 | 0.23% | 10,024,080 |
| Apr 9, 2026 | 4.35 | 4.36 | 4.27 | 4.27 | 4.27 | -2.29% | 10,698,630 |
| Apr 8, 2026 | 4.31 | 4.37 | 4.30 | 4.37 | 4.37 | 2.58% | 10,553,440 |
| Apr 7, 2026 | 4.19 | 4.26 | 4.17 | 4.26 | 4.26 | 1.67% | 7,713,644 |
| Apr 3, 2026 | 4.29 | 4.31 | 4.16 | 4.19 | 4.19 | -2.33% | 9,156,000 |
| Apr 2, 2026 | 4.33 | 4.35 | 4.26 | 4.29 | 4.29 | -1.15% | 10,804,700 |
| Apr 1, 2026 | 4.34 | 4.36 | 4.31 | 4.34 | 4.34 | 0.93% | 10,830,120 |
| Mar 31, 2026 | 4.34 | 4.38 | 4.30 | 4.30 | 4.30 | -0.92% | 10,069,120 |
| Mar 30, 2026 | 4.26 | 4.34 | 4.25 | 4.34 | 4.34 | 0.23% | 10,188,980 |
| Mar 27, 2026 | 4.26 | 4.35 | 4.26 | 4.33 | 4.33 | 0.23% | 8,899,440 |
| Mar 26, 2026 | 4.33 | 4.37 | 4.31 | 4.32 | 4.32 | -0.23% | 11,155,900 |
| Mar 25, 2026 | 4.20 | 4.39 | 4.20 | 4.33 | 4.33 | 3.10% | 18,219,699 |
| Mar 24, 2026 | 4.16 | 4.21 | 4.10 | 4.20 | 4.20 | 2.44% | 11,848,317 |
| Mar 23, 2026 | 4.25 | 4.27 | 4.07 | 4.10 | 4.10 | -4.65% | 19,407,200 |
| Mar 20, 2026 | 4.36 | 4.40 | 4.29 | 4.30 | 4.30 | -1.38% | 12,499,908 |
| Mar 19, 2026 | 4.41 | 4.44 | 4.34 | 4.36 | 4.36 | -2.24% | 17,753,825 |
| Mar 18, 2026 | 4.48 | 4.48 | 4.41 | 4.46 | 4.46 | - | 13,759,280 |
| Mar 17, 2026 | 4.48 | 4.53 | 4.45 | 4.46 | 4.46 | -0.22% | 12,929,160 |
| Mar 16, 2026 | 4.47 | 4.49 | 4.43 | 4.47 | 4.47 | -0.22% | 13,605,720 |
| Mar 13, 2026 | 4.47 | 4.55 | 4.47 | 4.48 | 4.48 | -0.22% | 15,381,660 |
| Mar 12, 2026 | 4.48 | 4.51 | 4.46 | 4.49 | 4.49 | 0.22% | 12,713,310 |
| Mar 11, 2026 | 4.49 | 4.49 | 4.45 | 4.48 | 4.48 | 0.22% | 12,039,150 |
| Mar 10, 2026 | 4.44 | 4.49 | 4.44 | 4.47 | 4.47 | 0.68% | 11,499,380 |
| 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 |