Shandong Jinjing Science & Technology Co., Ltd. Class A 600586
SSE · China · Process Industries
CNY 3.99+0.04 (+1.01%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.99 | +1.01% | CNY 3.96 | CNY 4.03 | CNY 3.93 | 10.62M |
| 2026-09-29 | CNY 3.95 | +1.02% | CNY 3.90 | CNY 3.98 | CNY 3.89 | 11.23M |
| 2026-09-28 | CNY 3.91 | -1.26% | CNY 3.97 | CNY 4.02 | CNY 3.89 | 12.04M |
| 2026-09-24 | CNY 3.96 | -1.00% | CNY 3.99 | CNY 4.02 | CNY 3.94 |
| 9.98M |
| 2026-09-23 | CNY 4.00 | -1.48% | CNY 4.06 | CNY 4.12 | CNY 4.00 | 18.62M |
| 2026-09-22 | CNY 4.06 | -0.73% | CNY 4.10 | CNY 4.14 | CNY 4.05 | 15.39M |
| 2026-09-21 | CNY 4.09 | +0.74% | CNY 4.06 | CNY 4.13 | CNY 4.06 | 13.36M |
| 2026-09-18 | CNY 4.06 | -0.25% | CNY 4.10 | CNY 4.11 | CNY 4.05 | 11.95M |
| 2026-09-17 | CNY 4.07 | -0.73% | CNY 4.12 | CNY 4.16 | CNY 4.05 | 15.25M |
| 2026-09-16 | CNY 4.10 | +0.74% | CNY 4.06 | CNY 4.12 | CNY 4.02 | 10.29M |
| 2026-09-15 | CNY 4.07 | -1.21% | CNY 4.12 | CNY 4.15 | CNY 4.06 | 10.04M |
| 2026-09-14 | CNY 4.12 | -0.48% | CNY 4.10 | CNY 4.16 | CNY 4.06 | 10.09M |
| 2026-09-11 | CNY 4.14 | -0.72% | CNY 4.14 | CNY 4.17 | CNY 4.05 | 16.56M |
| 2026-09-10 | CNY 4.17 | +0.72% | CNY 4.13 | CNY 4.20 | CNY 4.08 | 11.28M |
| 2026-09-09 | CNY 4.14 | -0.96% | CNY 4.20 | CNY 4.21 | CNY 4.13 | 9.92M |
| 2026-09-08 | CNY 4.18 | +1.46% | CNY 4.12 | CNY 4.18 | CNY 4.10 | 10.86M |
| 2026-09-07 | CNY 4.12 | -0.24% | CNY 4.14 | CNY 4.16 | CNY 4.11 | 9.16M |
| 2026-09-04 | CNY 4.13 | -0.72% | CNY 4.18 | CNY 4.23 | CNY 4.11 | 14.65M |
| 2026-09-03 | CNY 4.16 | -0.48% | CNY 4.19 | CNY 4.24 | CNY 4.15 | 9.95M |
| 2026-09-02 | CNY 4.18 | -1.88% | CNY 4.24 | CNY 4.24 | CNY 4.17 | 12.29M |
| 2026-09-01 | CNY 4.26 | +0.47% | CNY 4.24 | CNY 4.28 | CNY 4.22 | 15.23M |
| 2026-08-31 | CNY 4.24 | -2.08% | CNY 4.29 | CNY 4.31 | CNY 4.19 | 17.38M |
| 2026-08-28 | CNY 4.33 | +2.85% | CNY 4.21 | CNY 4.36 | CNY 4.20 | 26.09M |
| 2026-08-27 | CNY 4.21 | -0.24% | CNY 4.22 | CNY 4.26 | CNY 4.14 | 12.81M |
| 2026-08-26 | CNY 4.22 | 0.00% | CNY 4.21 | CNY 4.25 | CNY 4.18 | 10.48M |
| 2026-08-25 | CNY 4.22 | +1.20% | CNY 4.14 | CNY 4.23 | CNY 4.13 | 15.30M |
| 2026-08-24 | CNY 4.17 | -2.34% | CNY 4.26 | CNY 4.28 | CNY 4.16 | 12.83M |
| 2026-08-21 | CNY 4.27 | +3.14% | CNY 4.14 | CNY 4.28 | CNY 4.10 | 20.73M |
| 2026-08-20 | CNY 4.14 | +1.97% | CNY 4.06 | CNY 4.15 | CNY 4.06 | 11.47M |
| 2026-08-19 | CNY 4.06 | -4.47% | CNY 4.24 | CNY 4.24 | CNY 4.05 | 17.13M |
| 2026-08-18 | CNY 4.25 | +1.43% | CNY 4.21 | CNY 4.28 | CNY 4.18 | 16.75M |
| 2026-08-17 | CNY 4.19 | +0.96% | CNY 4.17 | CNY 4.20 | CNY 4.13 | 11.19M |
| 2026-08-14 | CNY 4.15 | -0.72% | CNY 4.20 | CNY 4.20 | CNY 4.13 | 10.93M |
| 2026-08-13 | CNY 4.18 | -2.11% | CNY 4.27 | CNY 4.28 | CNY 4.18 | 13.55M |
| 2026-08-12 | CNY 4.27 | +1.43% | CNY 4.21 | CNY 4.28 | CNY 4.19 | 14.85M |
| 2026-08-11 | CNY 4.21 | 0.00% | CNY 4.21 | CNY 4.22 | CNY 4.14 | 11.08M |
| 2026-08-10 | CNY 4.21 | +0.72% | CNY 4.18 | CNY 4.24 | CNY 4.14 | 11.88M |
| 2026-08-07 | CNY 4.18 | -0.95% | CNY 4.22 | CNY 4.23 | CNY 4.14 | 12.41M |
| 2026-08-06 | CNY 4.22 | -0.24% | CNY 4.25 | CNY 4.26 | CNY 4.15 | 11.70M |
| 2026-08-05 | CNY 4.23 | -0.47% | CNY 4.26 | CNY 4.27 | CNY 4.19 | 15.71M |
| 2026-08-04 | CNY 4.25 | -0.70% | CNY 4.30 | CNY 4.33 | CNY 4.22 | 13.21M |
| 2026-08-03 | CNY 4.28 | +0.71% | CNY 4.24 | CNY 4.31 | CNY 4.20 | 15.49M |
| 2026-07-31 | CNY 4.25 | +0.95% | CNY 4.21 | CNY 4.29 | CNY 4.21 | 14.78M |
| 2026-07-30 | CNY 4.21 | +2.43% | CNY 4.13 | CNY 4.23 | CNY 4.10 | 23.52M |
| 2026-07-29 | CNY 4.11 | +1.48% | CNY 4.05 | CNY 4.14 | CNY 4.03 | 13.59M |
| 2026-07-28 | CNY 4.05 | +0.25% | CNY 4.04 | CNY 4.09 | CNY 3.99 | 10.40M |
| 2026-07-27 | CNY 4.04 | +2.54% | CNY 3.93 | CNY 4.06 | CNY 3.91 | 14.22M |
| 2026-07-24 | CNY 3.94 | -3.19% | CNY 4.02 | CNY 4.15 | CNY 3.94 | 12.99M |
| 2026-07-23 | CNY 4.07 | +4.36% | CNY 3.91 | CNY 4.08 | CNY 3.89 | 22.78M |
| 2026-07-22 | CNY 3.90 | +0.26% | CNY 3.85 | CNY 3.97 | CNY 3.85 | 11.74M |
| 2026-07-21 | CNY 3.89 | -0.51% | CNY 3.92 | CNY 3.93 | CNY 3.75 | 18.47M |
| 2026-07-20 | CNY 3.91 | -0.51% | CNY 3.93 | CNY 4.00 | CNY 3.88 | 13.60M |
| 2026-07-17 | CNY 3.93 | -2.96% | CNY 4.05 | CNY 4.07 | CNY 3.92 | 15.71M |
| 2026-07-16 | CNY 4.05 | +0.50% | CNY 4.02 | CNY 4.12 | CNY 3.97 | 13.78M |
| 2026-07-15 | CNY 4.03 | -1.71% | CNY 4.00 | CNY 4.06 | CNY 3.96 | 13.73M |
| 2026-07-14 | CNY 4.10 | -0.73% | CNY 4.12 | CNY 4.15 | CNY 4.02 | 15.27M |
| 2026-07-13 | CNY 4.13 | -3.73% | CNY 4.24 | CNY 4.28 | CNY 4.12 | 15.35M |
| 2026-07-10 | CNY 4.29 | +2.39% | CNY 4.19 | CNY 4.39 | CNY 4.15 | 22.74M |
| 2026-07-09 | CNY 4.19 | 0.00% | CNY 4.18 | CNY 4.21 | CNY 4.11 | 11.66M |
| 2026-07-08 | CNY 4.19 | -0.95% | CNY 4.22 | CNY 4.24 | CNY 4.15 | 9.85M |
| 2026-07-07 | CNY 4.23 | +0.24% | CNY 4.21 | CNY 4.27 | CNY 4.18 | 12.89M |
| 2026-07-06 | CNY 4.22 | -2.31% | CNY 4.32 | CNY 4.32 | CNY 4.20 | 16.35M |
| 2026-07-03 | CNY 4.32 | 0.00% | CNY 4.30 | CNY 4.35 | CNY 4.30 | 16.27M |
| 2026-07-02 | CNY 4.32 | -2.04% | CNY 4.37 | CNY 4.45 | CNY 4.32 | 22.00M |
| 2026-07-01 | CNY 4.41 | -3.50% | CNY 4.52 | CNY 4.56 | CNY 4.35 | 35.34M |
| 2026-06-30 | CNY 4.57 | +2.70% | CNY 4.47 | CNY 4.72 | CNY 4.41 | 42.85M |
| 2026-06-29 | CNY 4.45 | +3.25% | CNY 4.28 | CNY 4.55 | CNY 4.20 | 36.25M |
| 2026-06-26 | CNY 4.31 | +2.38% | CNY 4.21 | CNY 4.56 | CNY 4.16 | 42.37M |
| 2026-06-25 | CNY 4.21 | -3.44% | CNY 4.32 | CNY 4.37 | CNY 4.20 | 28.43M |
| 2026-06-24 | CNY 4.36 | -3.54% | CNY 4.51 | CNY 4.55 | CNY 4.36 | 26.23M |
| 2026-06-23 | CNY 4.52 | -1.74% | CNY 4.55 | CNY 4.62 | CNY 4.51 | 24.45M |
| 2026-06-22 | CNY 4.60 | -1.92% | CNY 4.66 | CNY 4.67 | CNY 4.48 | 38.44M |
| 2026-06-18 | CNY 4.69 | -6.76% | CNY 4.92 | CNY 4.95 | CNY 4.67 | 53.50M |
| 2026-06-17 | CNY 5.03 | +3.07% | CNY 4.85 | CNY 5.24 | CNY 4.83 | 64.69M |
| 2026-06-16 | CNY 4.88 | +2.95% | CNY 4.72 | CNY 4.94 | CNY 4.66 | 44.97M |
| 2026-06-15 | CNY 4.74 | +3.72% | CNY 4.59 | CNY 4.79 | CNY 4.57 | 34.28M |
| 2026-06-12 | CNY 4.57 | -2.77% | CNY 4.72 | CNY 4.77 | CNY 4.57 | 39.80M |
| 2026-06-11 | CNY 4.70 | -1.67% | CNY 4.73 | CNY 4.78 | CNY 4.63 | 28.60M |
| 2026-06-10 | CNY 4.78 | -3.04% | CNY 4.88 | CNY 4.90 | CNY 4.68 | 41.04M |
| 2026-06-09 | CNY 4.93 | -0.60% | CNY 5.03 | CNY 5.04 | CNY 4.87 | 36.35M |
| 2026-06-08 | CNY 4.96 | -5.34% | CNY 5.16 | CNY 5.26 | CNY 4.91 | 70.37M |
| 2026-06-05 | CNY 5.24 | +10.08% | CNY 4.75 | CNY 5.24 | CNY 4.65 | 81.78M |
| 2026-06-04 | CNY 4.76 | -1.65% | CNY 4.80 | CNY 4.82 | CNY 4.73 | 32.03M |
| 2026-06-03 | CNY 4.84 | -3.01% | CNY 4.99 | CNY 4.99 | CNY 4.82 | 34.49M |
| 2026-06-02 | CNY 4.99 | -2.54% | CNY 5.10 | CNY 5.11 | CNY 4.92 | 41.35M |
| 2026-06-01 | CNY 5.12 | -1.35% | CNY 5.19 | CNY 5.23 | CNY 5.06 | 34.44M |
| 2026-05-29 | CNY 5.19 | -4.07% | CNY 5.41 | CNY 5.45 | CNY 5.15 | 62.33M |
| 2026-05-28 | CNY 5.41 | +1.31% | CNY 5.29 | CNY 5.50 | CNY 5.23 | 47.00M |
| 2026-05-27 | CNY 5.34 | -3.26% | CNY 5.50 | CNY 5.69 | CNY 5.26 | 57.42M |
| 2026-05-26 | CNY 5.52 | -0.36% | CNY 5.46 | CNY 5.57 | CNY 5.28 | 50.54M |