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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.88	10.7	10.7	10.91	10.69	4.83M
February 12, 2026	10.95	10.86	10.86	11	10.83	6.51M
February 11, 2026	10.77	11	11	11	10.71	9.67M
February 10, 2026	10.88	10.78	10.78	10.88	10.74	5.4M
February 09, 2026	10.75	10.85	10.85	10.92	10.69	7.11M
February 06, 2026	10.8	10.7	10.7	10.87	10.66	7.69M
February 05, 2026	10.66	10.84	10.84	10.93	10.66	10.51M
February 04, 2026	10.47	10.7	10.7	10.71	10.42	9.62M
February 03, 2026	10.42	10.47	10.47	10.54	10.42	6.24M
February 02, 2026	10.56	10.37	10.37	10.6	10.33	9.13M
January 30, 2026	10.75	10.56	10.56	10.8	10.49	11.35M
January 29, 2026	10.57	10.82	10.82	10.9	10.55	10.16M
January 28, 2026	10.5	10.61	10.61	10.67	10.5	6.98M
January 27, 2026	10.66	10.52	10.52	10.66	10.44	6.62M
January 26, 2026	10.7	10.64	10.64	10.74	10.59	7.31M
January 23, 2026	10.8	10.73	10.73	10.82	10.66	7.94M
January 22, 2026	10.81	10.8	10.8	10.93	10.69	9.63M
January 21, 2026	10.74	10.79	10.79	11.25	10.6	18.49M
January 20, 2026	10.38	10.78	10.78	10.84	10.35	18.14M
January 19, 2026	10.36	10.38	10.38	10.42	10.32	4.8M
January 16, 2026	10.45	10.36	10.36	10.48	10.3	5.9M
January 15, 2026	10.37	10.43	10.43	10.47	10.34	5.01M
January 14, 2026	10.45	10.38	10.38	10.52	10.32	8.62M
January 13, 2026	10.52	10.45	10.45	10.54	10.42	6.41M
January 12, 2026	10.58	10.54	10.54	10.58	10.43	8.55M
January 09, 2026	10.39	10.58	10.58	10.58	10.38	9.57M
January 08, 2026	10.34	10.4	10.4	10.46	10.3	6.06M
January 07, 2026	10.39	10.35	10.35	10.47	10.32	5.79M
January 06, 2026	10.38	10.4	10.4	10.44	10.35	6.19M
January 05, 2026	10.27	10.4	10.4	10.48	10.23	8.17M
December 31, 2025	10.22	10.27	10.27	10.3	10.13	4.42M
December 30, 2025	10.17	10.18	10.18	10.25	10.15	3.8M
December 29, 2025	10.21	10.2	10.19	10.3	10.16	4.32M
December 26, 2025	10.25	10.24	10.24	10.31	10.19	4.31M
December 25, 2025	10.22	10.23	10.23	10.26	10.2	2.82M
December 24, 2025	10.2	10.22	10.22	10.24	10.16	2.76M
December 23, 2025	10.2	10.21	10.21	10.26	10.18	2.94M
December 22, 2025	10.23	10.2	10.2	10.25	10.19	2.92M
December 19, 2025	10.19	10.23	10.23	10.26	10.16	4.54M
December 18, 2025	10.15	10.21	10.21	10.23	10.11	3.86M
December 17, 2025	10.16	10.15	10.15	10.2	10.06	3.48M
December 16, 2025	10.15	10.19	10.19	10.21	10.02	3.91M
December 15, 2025	10.17	10.16	10.16	10.19	10.12	3.66M
December 12, 2025	10.22	10.13	10.13	10.26	10.12	4.62M
December 11, 2025	10.35	10.22	10.22	10.36	10.21	4.42M
December 10, 2025	10.32	10.35	10.35	10.4	10.19	5.94M
December 09, 2025	10.37	10.32	10.32	10.41	10.32	5.09M
December 08, 2025	10.44	10.36	10.36	10.44	10.35	4.92M
December 05, 2025	10.38	10.42	10.42	10.42	10.32	3.92M
December 04, 2025	10.44	10.38	10.38	10.46	10.34	3.83M
December 03, 2025	10.48	10.41	10.41	10.52	10.38	4.93M
December 02, 2025	10.46	10.5	10.5	10.51	10.42	3.41M
December 01, 2025	10.49	10.48	10.48	10.51	10.42	5.78M
November 28, 2025	10.46	10.49	10.49	10.5	10.4	4.07M
November 27, 2025	10.49	10.47	10.47	10.58	10.36	5.4M
November 26, 2025	10.52	10.45	10.45	10.54	10.43	4.59M
November 25, 2025	10.42	10.51	10.51	10.58	10.36	6.46M
November 24, 2025	10.52	10.41	10.41	10.6	10.4	6.22M
November 21, 2025	10.75	10.49	10.49	10.83	10.46	9.41M
November 20, 2025	10.79	10.8	10.8	10.91	10.71	4.97M

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