Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 20221.01601.02201.01501.01801.0180184,460
Jul 01, 20221.02001.02001.01501.01601.0160152,770
Jun 30, 20221.01701.02101.01401.02101.0210314,114
Jun 29, 20221.01601.02101.01001.01701.0170358,562
Jun 28, 20221.01601.01801.00801.01601.0160387,568
Jun 27, 20221.02001.02001.01401.01601.0160211,229
Jun 24, 20221.02001.02001.01501.01901.0190183,462
Jun 23, 20221.00801.02301.00801.01701.0170471,601
Jun 22, 20221.01401.01601.00801.00801.0080291,172
Jun 21, 20221.01501.01801.01101.01501.0150343,957
Jun 20, 20221.01301.01901.01201.01501.0150310,962
Jun 17, 20221.01301.01701.01001.01701.0170256,018
Jun 16, 20221.01901.02301.01401.01701.0170439,873
Jun 15, 20221.00101.02401.00101.01501.0150766,356
Jun 14, 20221.00301.00300.99901.00301.00301,123,957
Jun 13, 20221.01001.01501.00401.00601.0060419,341
Jun 10, 20221.00301.01801.00301.01501.0150277,590
Jun 09, 20221.01401.01601.00601.00801.0080395,540
Jun 08, 20221.01901.02301.00501.01101.0110643,207
Jun 07, 20221.01501.02401.01501.01901.0190457,329
Jun 06, 20221.01501.02401.00601.02201.0220598,912
Jun 02, 20221.03001.03601.01101.01501.01501,035,757
Jun 01, 20221.04301.05601.03101.03301.0330997,816
May 31, 20221.03201.04001.02001.04001.04001,501,463
May 30, 20221.00601.04501.00601.03401.03402,172,843
May 27, 20221.00201.01401.00201.00801.0080835,328
May 26, 20221.00301.00800.99801.00201.0020668,800
May 25, 20220.99101.00300.98901.00101.0010594,499
May 24, 20221.00701.01100.99000.99100.9910974,753
May 23, 20221.01301.02001.00601.00901.0090684,000
May 20, 20221.00501.01501.00101.01301.01301,195,583
May 19, 20220.99301.00500.99101.00001.0000732,746
May 18, 20220.98601.00200.98000.99300.99301,059,554
May 17, 20220.98200.98500.97300.98500.9850497,226
May 16, 20221.00001.00800.98000.98300.9830742,163
May 13, 20220.97700.99100.97700.99100.99101,057,556
May 12, 20220.98100.98400.96800.97600.9760537,699
May 11, 20220.98500.98900.97200.98300.9830981,968
May 10, 20220.96200.98700.95500.98500.98501,672,255
May 09, 20220.94700.97900.94600.96300.9630648,287
May 06, 20220.95700.96400.94700.94700.9470962,642
May 05, 20220.98200.98800.96300.96800.96802,105,010
Apr 29, 20220.93500.96500.93500.96200.96201,598,997
Apr 28, 20220.92900.93600.92500.93500.9350355,962
Apr 27, 20220.91200.93000.90300.93000.9300690,089
Apr 26, 20220.91600.92300.91000.91600.9160396,640
Apr 25, 20220.92700.92700.91100.91600.9160667,191
Apr 22, 20220.92900.93100.92100.93000.9300325,571
Apr 21, 20220.93300.93700.92400.92500.9250459,900
Apr 20, 20220.94000.94100.93100.93200.9320411,056
Apr 19, 20220.93800.94300.92900.94100.9410465,253
Apr 18, 20220.95000.95000.93500.93800.9380727,000
Apr 15, 20220.94300.96000.93500.95100.95101,434,297
Apr 14, 20220.93500.95300.93300.95000.95001,035,627
Apr 13, 20220.93700.93800.93100.93100.9310409,200
Apr 12, 20220.93000.93600.92800.93600.9360479,846
Apr 11, 20220.94500.94500.92800.93000.9300619,428
Apr 08, 20220.94200.94800.93700.94500.9450467,026
Apr 07, 20220.95200.95200.93800.94400.9440786,347
Apr 06, 20220.94100.95300.94000.95200.95201,112,759
Apr 01, 20220.93600.94400.93000.94300.9430740,404
Mar 31, 20220.92700.94000.92700.93700.9370839,965
Mar 30, 20220.91500.93400.91500.93100.93101,195,427
Mar 29, 20220.91300.91600.91100.91500.9150194,200
Mar 28, 20220.91200.91800.90800.91400.9140215,600
Mar 25, 20220.92300.92300.91400.91400.9140246,800
Mar 24, 20220.92000.92500.91900.92000.9200137,313
Mar 23, 20220.92000.92300.91600.92300.9230443,037
Mar 22, 20220.91000.92300.91000.91900.9190431,668
Mar 21, 20220.91800.92100.91200.91400.9140288,647
Mar 18, 20220.91100.92100.90800.91500.9150536,938
Mar 17, 20220.90500.91500.90500.91100.9110592,927
Mar 16, 20220.89000.90000.88100.89800.8980386,522
Mar 15, 20220.90700.90700.87800.88000.88001,092,290
Mar 14, 20220.91300.91300.90500.90800.9080212,460
Mar 11, 20220.91500.91600.90400.91500.9150273,078
Mar 10, 20220.91700.92000.91000.91500.9150279,383
Mar 09, 20220.91800.92000.90500.91000.9100671,481
Mar 08, 20220.92200.93000.91700.91800.9180475,860
Mar 07, 20220.92900.93100.92000.92400.9240795,410
Mar 04, 20220.92000.93200.91400.92900.92901,526,033
Mar 03, 20220.91900.92200.91200.92200.9220832,283
Mar 02, 20220.90500.92500.90500.92300.92302,417,881
Mar 01, 20220.89600.89600.88400.88800.8880219,703
Feb 28, 20220.89500.90000.88100.89700.8970301,974
Feb 25, 20220.88700.89900.88700.89400.8940130,978
Feb 24, 20220.90000.90200.89100.89300.8930157,598
Feb 23, 20220.89600.90200.89500.90200.9020183,303
Feb 22, 20220.90000.90000.89400.89500.8950232,200
Feb 21, 20220.89900.90200.89700.89900.8990120,990
Feb 18, 20220.89700.90300.89600.89900.899099,628
Feb 17, 20220.89800.90200.89700.90000.900088,645
Feb 16, 20220.90000.90400.89600.89800.8980213,546
Feb 15, 20220.90200.90500.90000.90000.900067,765
Feb 14, 20220.90200.90500.90000.90200.902047,224
Feb 11, 20220.89800.90800.89800.90600.9060125,055
Feb 10, 20220.90500.90600.89700.90600.9060310,034
Feb 09, 20220.90300.90800.90200.90800.9080242,601
Feb 08, 20220.90300.90600.89900.90600.9060202,962
Feb 07, 20220.89600.90200.89600.90200.9020116,695
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement