Shanghai Jinqiao Export Processing Zone Development Co.,Ltd - 600639.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10.98	11.02	11.02	11.11	10.81	9.86M
September 26, 2025	11.01	10.99	10.99	11.14	10.93	9.04M
September 25, 2025	10.97	11.09	11.09	11.1	10.86	10.65M
September 24, 2025	10.84	10.94	10.94	11.1	10.77	16.13M
September 23, 2025	10.65	10.86	10.86	10.88	10.37	14.34M
September 22, 2025	10.77	10.68	10.68	10.77	10.59	6.83M
September 19, 2025	10.63	10.78	10.78	10.86	10.61	9.38M
September 18, 2025	10.79	10.63	10.63	10.85	10.58	8.41M
September 17, 2025	10.78	10.82	10.82	10.92	10.68	8.34M
September 16, 2025	10.68	10.8	10.8	10.8	10.65	7.98M
September 15, 2025	10.68	10.68	10.68	10.68	10.5	6.77M
September 12, 2025	10.57	10.68	10.68	10.75	10.56	8.99M
September 11, 2025	10.54	10.58	10.58	10.58	10.46	5.34M
September 10, 2025	10.54	10.53	10.53	10.61	10.49	4.57M
September 09, 2025	10.43	10.55	10.55	10.55	10.37	6.95M
September 08, 2025	10.48	10.45	10.45	10.52	10.42	7.56M
September 05, 2025	10.46	10.46	10.46	10.47	10.39	4.37M
September 04, 2025	10.45	10.46	10.46	10.48	10.38	6.21M
September 03, 2025	10.56	10.44	10.44	10.62	10.42	7.03M
September 02, 2025	10.71	10.56	10.56	10.72	10.49	9.5M
September 01, 2025	10.67	10.71	10.71	10.79	10.59	10.06M
August 29, 2025	11.06	10.71	10.71	11.08	10.66	18.36M
August 28, 2025	10.67	11.09	11.09	11.34	10.66	25.8M
August 27, 2025	10.84	10.66	10.66	10.85	10.63	8.31M
August 26, 2025	10.93	10.84	10.84	10.96	10.79	11.4M
August 25, 2025	10.77	10.96	10.96	11.13	10.77	16M
August 22, 2025	10.62	10.75	10.75	10.75	10.57	7.03M
August 21, 2025	10.59	10.64	10.64	10.64	10.56	4.96M
August 20, 2025	10.54	10.59	10.59	10.6	10.49	5.96M
August 19, 2025	10.57	10.56	10.56	10.62	10.54	6.14M
August 18, 2025	10.6	10.55	10.55	10.63	10.54	7.68M
August 15, 2025	10.41	10.59	10.59	10.59	10.41	5.93M
August 14, 2025	10.55	10.41	10.41	10.6	10.41	5.79M
August 13, 2025	10.56	10.53	10.53	10.59	10.5	5.35M
August 12, 2025	10.55	10.57	10.57	10.62	10.52	4.43M
August 11, 2025	10.55	10.54	10.54	10.6	10.5	5.49M
August 08, 2025	10.43	10.55	10.55	10.55	10.43	4.46M
August 07, 2025	10.38	10.47	10.47	10.47	10.36	4.63M
August 06, 2025	10.5	10.42	10.42	10.5	10.29	8.67M
August 05, 2025	10.74	10.82	10.5	10.9	10.72	7.59M
August 04, 2025	10.75	10.73	10.41	10.76	10.65	5.51M
August 01, 2025	10.78	10.77	10.45	10.83	10.7	4.93M
July 31, 2025	11.01	10.78	10.78	11.01	10.73	7.59M
July 30, 2025	11	10.98	10.98	11.04	10.94	5.64M
July 29, 2025	11	11.03	11.03	11.05	10.95	4.62M
July 28, 2025	11.09	11	11	11.09	10.95	5.72M
July 25, 2025	11	11.08	11.08	11.19	10.96	10.15M
July 24, 2025	10.9	11	11	11.02	10.83	4.9M
July 23, 2025	11.03	10.92	10.92	11.05	10.87	5.89M
July 22, 2025	10.94	11.03	11.03	11.04	10.83	6.72M
July 21, 2025	10.85	10.92	10.92	10.96	10.83	4.59M
July 18, 2025	10.85	10.86	10.86	10.89	10.8	3.36M
July 17, 2025	10.97	10.88	10.88	10.98	10.81	3.64M
July 16, 2025	10.88	10.96	10.96	10.97	10.86	4.33M
July 15, 2025	10.98	10.86	10.86	11	10.79	5.98M
July 14, 2025	11.01	10.94	10.94	11.11	10.93	7.11M
July 11, 2025	11	11.01	11.01	11.1	10.93	10.33M
July 10, 2025	10.67	10.89	10.89	10.92	10.66	7.52M
July 09, 2025	10.62	10.69	10.69	10.72	10.62	4.57M
July 08, 2025	10.65	10.65	10.65	10.67	10.62	3.36M

Shanghai Jinqiao Export Processing Zone Development Co.,Ltd (600639.SS) SHH