Shanghai Jinqiao Export Processing Zone Development Co.,Ltd (900911.SS)

Shanghai - Shanghai Delayed Price. Currency in USD

Add to watchlist

1.0180

+0.0020

(+0.20%)

At close: 03:00PM CST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 04, 2022	1.0160	1.0220	1.0150	1.0180	1.0180	184,460
Jul 01, 2022	1.0200	1.0200	1.0150	1.0160	1.0160	152,770
Jun 30, 2022	1.0170	1.0210	1.0140	1.0210	1.0210	314,114
Jun 29, 2022	1.0160	1.0210	1.0100	1.0170	1.0170	358,562
Jun 28, 2022	1.0160	1.0180	1.0080	1.0160	1.0160	387,568
Jun 27, 2022	1.0200	1.0200	1.0140	1.0160	1.0160	211,229
Jun 24, 2022	1.0200	1.0200	1.0150	1.0190	1.0190	183,462
Jun 23, 2022	1.0080	1.0230	1.0080	1.0170	1.0170	471,601
Jun 22, 2022	1.0140	1.0160	1.0080	1.0080	1.0080	291,172
Jun 21, 2022	1.0150	1.0180	1.0110	1.0150	1.0150	343,957
Jun 20, 2022	1.0130	1.0190	1.0120	1.0150	1.0150	310,962
Jun 17, 2022	1.0130	1.0170	1.0100	1.0170	1.0170	256,018
Jun 16, 2022	1.0190	1.0230	1.0140	1.0170	1.0170	439,873
Jun 15, 2022	1.0010	1.0240	1.0010	1.0150	1.0150	766,356
Jun 14, 2022	1.0030	1.0030	0.9990	1.0030	1.0030	1,123,957
Jun 13, 2022	1.0100	1.0150	1.0040	1.0060	1.0060	419,341
Jun 10, 2022	1.0030	1.0180	1.0030	1.0150	1.0150	277,590
Jun 09, 2022	1.0140	1.0160	1.0060	1.0080	1.0080	395,540
Jun 08, 2022	1.0190	1.0230	1.0050	1.0110	1.0110	643,207
Jun 07, 2022	1.0150	1.0240	1.0150	1.0190	1.0190	457,329
Jun 06, 2022	1.0150	1.0240	1.0060	1.0220	1.0220	598,912
Jun 02, 2022	1.0300	1.0360	1.0110	1.0150	1.0150	1,035,757
Jun 01, 2022	1.0430	1.0560	1.0310	1.0330	1.0330	997,816
May 31, 2022	1.0320	1.0400	1.0200	1.0400	1.0400	1,501,463
May 30, 2022	1.0060	1.0450	1.0060	1.0340	1.0340	2,172,843
May 27, 2022	1.0020	1.0140	1.0020	1.0080	1.0080	835,328
May 26, 2022	1.0030	1.0080	0.9980	1.0020	1.0020	668,800
May 25, 2022	0.9910	1.0030	0.9890	1.0010	1.0010	594,499
May 24, 2022	1.0070	1.0110	0.9900	0.9910	0.9910	974,753
May 23, 2022	1.0130	1.0200	1.0060	1.0090	1.0090	684,000
May 20, 2022	1.0050	1.0150	1.0010	1.0130	1.0130	1,195,583
May 19, 2022	0.9930	1.0050	0.9910	1.0000	1.0000	732,746
May 18, 2022	0.9860	1.0020	0.9800	0.9930	0.9930	1,059,554
May 17, 2022	0.9820	0.9850	0.9730	0.9850	0.9850	497,226
May 16, 2022	1.0000	1.0080	0.9800	0.9830	0.9830	742,163
May 13, 2022	0.9770	0.9910	0.9770	0.9910	0.9910	1,057,556
May 12, 2022	0.9810	0.9840	0.9680	0.9760	0.9760	537,699
May 11, 2022	0.9850	0.9890	0.9720	0.9830	0.9830	981,968
May 10, 2022	0.9620	0.9870	0.9550	0.9850	0.9850	1,672,255
May 09, 2022	0.9470	0.9790	0.9460	0.9630	0.9630	648,287
May 06, 2022	0.9570	0.9640	0.9470	0.9470	0.9470	962,642
May 05, 2022	0.9820	0.9880	0.9630	0.9680	0.9680	2,105,010
Apr 29, 2022	0.9350	0.9650	0.9350	0.9620	0.9620	1,598,997
Apr 28, 2022	0.9290	0.9360	0.9250	0.9350	0.9350	355,962
Apr 27, 2022	0.9120	0.9300	0.9030	0.9300	0.9300	690,089
Apr 26, 2022	0.9160	0.9230	0.9100	0.9160	0.9160	396,640
Apr 25, 2022	0.9270	0.9270	0.9110	0.9160	0.9160	667,191
Apr 22, 2022	0.9290	0.9310	0.9210	0.9300	0.9300	325,571
Apr 21, 2022	0.9330	0.9370	0.9240	0.9250	0.9250	459,900
Apr 20, 2022	0.9400	0.9410	0.9310	0.9320	0.9320	411,056
Apr 19, 2022	0.9380	0.9430	0.9290	0.9410	0.9410	465,253
Apr 18, 2022	0.9500	0.9500	0.9350	0.9380	0.9380	727,000
Apr 15, 2022	0.9430	0.9600	0.9350	0.9510	0.9510	1,434,297
Apr 14, 2022	0.9350	0.9530	0.9330	0.9500	0.9500	1,035,627
Apr 13, 2022	0.9370	0.9380	0.9310	0.9310	0.9310	409,200
Apr 12, 2022	0.9300	0.9360	0.9280	0.9360	0.9360	479,846
Apr 11, 2022	0.9450	0.9450	0.9280	0.9300	0.9300	619,428
Apr 08, 2022	0.9420	0.9480	0.9370	0.9450	0.9450	467,026
Apr 07, 2022	0.9520	0.9520	0.9380	0.9440	0.9440	786,347
Apr 06, 2022	0.9410	0.9530	0.9400	0.9520	0.9520	1,112,759
Apr 01, 2022	0.9360	0.9440	0.9300	0.9430	0.9430	740,404
Mar 31, 2022	0.9270	0.9400	0.9270	0.9370	0.9370	839,965
Mar 30, 2022	0.9150	0.9340	0.9150	0.9310	0.9310	1,195,427
Mar 29, 2022	0.9130	0.9160	0.9110	0.9150	0.9150	194,200
Mar 28, 2022	0.9120	0.9180	0.9080	0.9140	0.9140	215,600
Mar 25, 2022	0.9230	0.9230	0.9140	0.9140	0.9140	246,800
Mar 24, 2022	0.9200	0.9250	0.9190	0.9200	0.9200	137,313
Mar 23, 2022	0.9200	0.9230	0.9160	0.9230	0.9230	443,037
Mar 22, 2022	0.9100	0.9230	0.9100	0.9190	0.9190	431,668
Mar 21, 2022	0.9180	0.9210	0.9120	0.9140	0.9140	288,647
Mar 18, 2022	0.9110	0.9210	0.9080	0.9150	0.9150	536,938
Mar 17, 2022	0.9050	0.9150	0.9050	0.9110	0.9110	592,927
Mar 16, 2022	0.8900	0.9000	0.8810	0.8980	0.8980	386,522
Mar 15, 2022	0.9070	0.9070	0.8780	0.8800	0.8800	1,092,290
Mar 14, 2022	0.9130	0.9130	0.9050	0.9080	0.9080	212,460
Mar 11, 2022	0.9150	0.9160	0.9040	0.9150	0.9150	273,078
Mar 10, 2022	0.9170	0.9200	0.9100	0.9150	0.9150	279,383
Mar 09, 2022	0.9180	0.9200	0.9050	0.9100	0.9100	671,481
Mar 08, 2022	0.9220	0.9300	0.9170	0.9180	0.9180	475,860
Mar 07, 2022	0.9290	0.9310	0.9200	0.9240	0.9240	795,410
Mar 04, 2022	0.9200	0.9320	0.9140	0.9290	0.9290	1,526,033
Mar 03, 2022	0.9190	0.9220	0.9120	0.9220	0.9220	832,283
Mar 02, 2022	0.9050	0.9250	0.9050	0.9230	0.9230	2,417,881
Mar 01, 2022	0.8960	0.8960	0.8840	0.8880	0.8880	219,703
Feb 28, 2022	0.8950	0.9000	0.8810	0.8970	0.8970	301,974
Feb 25, 2022	0.8870	0.8990	0.8870	0.8940	0.8940	130,978
Feb 24, 2022	0.9000	0.9020	0.8910	0.8930	0.8930	157,598
Feb 23, 2022	0.8960	0.9020	0.8950	0.9020	0.9020	183,303
Feb 22, 2022	0.9000	0.9000	0.8940	0.8950	0.8950	232,200
Feb 21, 2022	0.8990	0.9020	0.8970	0.8990	0.8990	120,990
Feb 18, 2022	0.8970	0.9030	0.8960	0.8990	0.8990	99,628
Feb 17, 2022	0.8980	0.9020	0.8970	0.9000	0.9000	88,645
Feb 16, 2022	0.9000	0.9040	0.8960	0.8980	0.8980	213,546
Feb 15, 2022	0.9020	0.9050	0.9000	0.9000	0.9000	67,765
Feb 14, 2022	0.9020	0.9050	0.9000	0.9020	0.9020	47,224
Feb 11, 2022	0.8980	0.9080	0.8980	0.9060	0.9060	125,055
Feb 10, 2022	0.9050	0.9060	0.8970	0.9060	0.9060	310,034
Feb 09, 2022	0.9030	0.9080	0.9020	0.9080	0.9080	242,601
Feb 08, 2022	0.9030	0.9060	0.8990	0.9060	0.9060	202,962
Feb 07, 2022	0.8960	0.9020	0.8960	0.9020	0.9020	116,695
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.86(+1.05%)

Nasdaq11,127.84+99.14(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil110.33+1.90(+1.75%)

Gold1,807.20+5.70(+0.32%)

Shanghai Jinqiao Export Processing Zone Development Co.,Ltd (900911.SS)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.86(+1.05%)

Nasdaq
11,127.84
+99.14(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
110.33
+1.90(+1.75%)

Gold
1,807.20
+5.70(+0.32%)