Jinzhou Port Co., Ltd. - 600190.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 13, 2025	0.63	0.63	0.63	0.63	0.63	0
August 12, 2025	0.63	0.63	0.63	0.63	0.63	0
August 11, 2025	0.63	0.63	0.63	0.63	0.63	0
August 08, 2025	0.63	0.63	0.63	0.63	0.63	0
August 07, 2025	0.63	0.63	0.63	0.63	0.63	0
August 06, 2025	0.63	0.63	0.63	0.63	0.63	0
August 05, 2025	0.63	0.63	0.63	0.63	0.63	0
August 04, 2025	0.63	0.63	0.63	0.63	0.63	0
August 01, 2025	0.63	0.63	0.63	0.63	0.63	0
July 31, 2025	0.63	0.63	0.63	0.63	0.63	0
July 30, 2025	0.63	0.63	0.63	0.63	0.63	0
July 29, 2025	0.63	0.63	0.63	0.63	0.63	0
July 28, 2025	0.63	0.63	0.63	0.63	0.63	0
July 25, 2025	0.63	0.63	0.63	0.63	0.63	0
July 24, 2025	0.63	0.63	0.63	0.63	0.63	0
July 23, 2025	0.63	0.63	0.63	0.63	0.63	0
July 22, 2025	0.63	0.63	0.63	0.63	0.63	0
July 21, 2025	0.63	0.63	0.63	0.63	0.63	0
July 18, 2025	0.65	0.63	0.63	0.65	0.59	43.28M
July 17, 2025	0.62	0.64	0.64	0.66	0.61	34.19M
July 16, 2025	0.55	0.61	0.61	0.61	0.55	29.94M
July 15, 2025	0.55	0.55	0.55	0.55	0.52	34.22M
July 14, 2025	0.52	0.5	0.5	0.53	0.5	17.1M
July 11, 2025	0.54	0.52	0.52	0.55	0.52	12.78M
July 10, 2025	0.51	0.53	0.53	0.55	0.51	11.7M
July 09, 2025	0.53	0.52	0.52	0.55	0.5	17.12M
July 08, 2025	0.56	0.53	0.53	0.57	0.51	27.05M
July 07, 2025	0.55	0.57	0.57	0.57	0.53	38.04M
July 04, 2025	0.47	0.52	0.52	0.52	0.46	24.86M
July 03, 2025	0.43	0.47	0.47	0.48	0.42	32.05M
July 02, 2025	0.45	0.44	0.44	0.46	0.42	59.25M
July 01, 2025	0.39	0.43	0.43	0.43	0.38	32.09M
June 30, 2025	0.46	0.39	0.39	0.5	0.36	177.42M
June 27, 2025	0.91	0.91	0.91	0.91	0.91	0
June 26, 2025	0.91	0.91	0.91	0.91	0.91	0
June 25, 2025	0.91	0.91	0.91	0.91	0.91	0
June 24, 2025	0.91	0.91	0.91	0.91	0.91	0
June 23, 2025	0.91	0.91	0.91	0.91	0.91	0
June 20, 2025	0.91	0.91	0.91	0.91	0.91	0
June 19, 2025	0.91	0.91	0.91	0.91	0.91	0
June 18, 2025	0.91	0.91	0.91	0.91	0.91	0
June 17, 2025	0.91	0.91	0.91	0.91	0.91	0
June 16, 2025	0.91	0.91	0.91	0.91	0.91	0
June 13, 2025	0.91	0.91	0.91	0.91	0.91	0
June 12, 2025	0.91	0.91	0.91	0.91	0.91	0
June 11, 2025	0.91	0.91	0.91	0.91	0.91	0
June 10, 2025	0.91	0.91	0.91	0.91	0.91	0
June 09, 2025	0.91	0.91	0.91	0.91	0.91	0
June 06, 2025	0.91	0.91	0.91	0.91	0.91	0
June 05, 2025	0.91	0.91	0.91	0.91	0.91	0
June 04, 2025	0.91	0.91	0.91	0.91	0.91	0
June 03, 2025	0.91	0.91	0.91	0.91	0.91	0
May 30, 2025	0.91	0.91	0.91	0.91	0.91	0
May 29, 2025	0.87	0.91	0.91	0.91	0.84	92M
May 28, 2025	0.79	0.87	0.87	0.87	0.79	78.55M
May 27, 2025	0.83	0.83	0.83	0.83	0.83	5.98M
May 26, 2025	0.87	0.87	0.87	0.87	0.87	4.23M
May 23, 2025	0.92	0.92	0.92	0.92	0.92	15.57M
May 22, 2025	1.07	0.97	0.97	1.07	0.97	117.45M
May 21, 2025	1.02	1.02	1.02	1.02	1	22.05M

Jinzhou Port Co., Ltd. (600190.SS) SHH