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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	10.91	10.75	10.75	11	10.75	5.73M
November 18, 2025	11.09	10.92	10.92	11.11	10.88	7.75M
November 17, 2025	11.16	11.09	11.09	11.18	10.99	7.23M
November 14, 2025	11.2	11.17	11.17	11.3	11.17	6.4M
November 13, 2025	11.31	11.24	11.24	11.34	11.11	9.52M
November 12, 2025	11.42	11.36	11.36	11.45	11.26	4.43M
November 11, 2025	11.26	11.42	11.42	11.45	11.24	6.58M
November 10, 2025	11.23	11.27	11.27	11.3	11.14	8.21M
November 07, 2025	11.4	11.25	11.25	11.45	11.18	11.33M
November 06, 2025	11.2	11.43	11.43	11.52	11.15	11M
November 05, 2025	11.44	11.21	11.21	11.44	10.95	14.75M
November 04, 2025	11.53	11.46	11.46	11.61	11.42	8.85M
November 03, 2025	11.4	11.53	11.53	11.59	11.24	14M
October 31, 2025	11.23	11.32	11.32	11.52	11.23	13.74M
October 30, 2025	11.15	11.19	11.19	11.37	11.07	9.28M
October 29, 2025	11.12	11.18	11.18	11.3	11.11	7.52M
October 28, 2025	11.22	11.12	11.12	11.25	11.07	5.6M
October 27, 2025	11.23	11.17	11.17	11.26	11.14	7.02M
October 24, 2025	11.5	11.21	11.21	11.51	11.17	12.02M
October 23, 2025	11.3	11.53	11.53	11.6	11.28	13.62M
October 22, 2025	11.23	11.36	11.36	11.53	11.19	11.25M
October 21, 2025	11.25	11.27	11.27	11.34	11.18	8.68M
October 20, 2025	10.78	11.23	11.23	11.38	10.78	17.33M
October 17, 2025	10.97	10.79	10.79	11.02	10.76	5.91M
October 16, 2025	11.04	10.97	10.97	11.08	10.92	4.97M
October 15, 2025	11.03	11.06	11.06	11.2	11.01	6.86M
October 14, 2025	11.12	11.06	11.06	11.24	11.04	8.73M
October 13, 2025	10.95	11.1	11.1	11.16	10.85	9.53M
October 10, 2025	10.79	11.13	11.13	11.14	10.79	13.03M
October 09, 2025	11.04	10.82	10.82	11.05	10.79	9.94M
September 30, 2025	11.04	11.09	11.09	11.13	10.88	9.31M
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

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