Shanghai Jin Jiang Online Network Service Co., Ltd. Class A 600650
SSE · China · Transportation
CNY 10.220.00 (0.00%)
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 10.22 | 0.00% | CNY 10.24 | CNY 10.30 | CNY 10.11 | 2.34M |
| 2026-09-29 | CNY 10.22 | +0.29% | CNY 10.21 | CNY 10.37 | CNY 10.08 | 3.17M |
| 2026-09-28 | CNY 10.19 | -2.02% | CNY 10.13 | CNY 10.31 | CNY 10.08 | 5.44M |
| 2026-09-24 | CNY 10.40 | +0.87% | CNY 10.67 | CNY 11.19 | CNY 10.36 | 9.60M |
| 2026-09-23 | CNY 10.31 | -1.43% | CNY 10.43 | CNY 10.43 | CNY 10.29 | 1.94M |
| 2026-09-22 | CNY 10.46 | +0.38% | CNY 10.43 | CNY 10.52 | CNY 10.33 | 3.21M |
| 2026-09-21 | CNY 10.42 | +1.07% | CNY 10.30 | CNY 10.43 | CNY 10.29 | 1.94M |
| 2026-09-18 | CNY 10.31 | +0.78% | CNY 10.20 | CNY 10.42 | CNY 10.20 | 2.23M |
| 2026-09-17 | CNY 10.23 | +0.69% | CNY 10.12 | CNY 10.25 | CNY 10.07 | 2.26M |
| 2026-09-16 | CNY 10.16 | -0.10% | CNY 10.18 | CNY 10.22 | CNY 10.03 | 2.18M |
| 2026-09-15 | CNY 10.17 | -2.87% | CNY 10.44 | CNY 10.46 | CNY 10.16 | 2.79M |
| 2026-09-14 | CNY 10.47 | 0.00% | CNY 10.44 | CNY 10.61 | CNY 10.44 | 2.57M |
| 2026-09-11 | CNY 10.47 | -2.15% | CNY 10.64 | CNY 10.72 | CNY 10.39 | 3.65M |
| 2026-09-10 | CNY 10.70 | -1.56% | CNY 10.81 | CNY 10.84 | CNY 10.68 | 3.29M |
| 2026-09-09 | CNY 10.87 | -0.73% | CNY 10.95 | CNY 11.00 | CNY 10.78 | 4.08M |
| 2026-09-08 | CNY 10.95 | -0.27% | CNY 10.98 | CNY 11.08 | CNY 10.89 | 4.80M |
| 2026-09-07 | CNY 10.98 | -1.52% | CNY 11.06 | CNY 11.30 | CNY 10.91 | 9.62M |
| 2026-09-04 | CNY 11.15 | -1.59% | CNY 11.78 | CNY 11.92 | CNY 11.14 | 16.78M |
| 2026-09-03 | CNY 11.33 | +5.00% | CNY 10.80 | CNY 11.66 | CNY 10.80 | 13.77M |
| 2026-09-02 | CNY 10.79 | -3.23% | CNY 11.03 | CNY 11.14 | CNY 10.78 | 6.84M |
| 2026-09-01 | CNY 11.15 | +2.39% | CNY 10.85 | CNY 11.35 | CNY 10.78 | 10.46M |
| 2026-08-31 | CNY 10.89 | +2.06% | CNY 10.70 | CNY 10.90 | CNY 10.58 | 5.48M |
| 2026-08-28 | CNY 10.67 | 0.00% | CNY 10.68 | CNY 10.73 | CNY 10.59 | 2.36M |
| 2026-08-27 | CNY 10.67 | -0.84% | CNY 10.64 | CNY 10.75 | CNY 10.56 | 3.33M |
| 2026-08-26 | CNY 10.76 | +2.87% | CNY 10.58 | CNY 10.91 | CNY 10.49 | 5.45M |
| 2026-08-25 | CNY 10.46 | +0.10% | CNY 10.30 | CNY 10.58 | CNY 10.29 | 2.54M |
| 2026-08-24 | CNY 10.45 | +1.06% | CNY 10.53 | CNY 10.77 | CNY 10.45 | 3.69M |
| 2026-08-21 | CNY 10.34 | -0.19% | CNY 10.30 | CNY 10.36 | CNY 10.15 | 1.68M |
| 2026-08-20 | CNY 10.36 | +0.48% | CNY 10.30 | CNY 10.40 | CNY 10.21 | 2.72M |
| 2026-08-19 | CNY 10.31 | -3.55% | CNY 10.66 | CNY 10.72 | CNY 10.26 | 4.75M |
| 2026-08-18 | CNY 10.69 | -1.47% | CNY 10.86 | CNY 10.91 | CNY 10.69 | 3.20M |
| 2026-08-17 | CNY 10.85 | +0.37% | CNY 10.70 | CNY 10.92 | CNY 10.70 | 3.35M |
| 2026-08-14 | CNY 10.81 | +0.65% | CNY 10.70 | CNY 10.94 | CNY 10.70 | 4.74M |
| 2026-08-13 | CNY 10.74 | -3.59% | CNY 11.02 | CNY 11.14 | CNY 10.74 | 8.21M |
| 2026-08-12 | CNY 11.14 | +0.63% | CNY 11.07 | CNY 11.38 | CNY 10.83 | 11.33M |
| 2026-08-11 | CNY 11.07 | +3.17% | CNY 10.63 | CNY 11.43 | CNY 10.62 | 12.11M |
| 2026-08-10 | CNY 10.73 | +0.19% | CNY 10.60 | CNY 10.73 | CNY 10.51 | 5.25M |
| 2026-08-07 | CNY 10.71 | -3.95% | CNY 10.91 | CNY 10.93 | CNY 10.56 | 9.91M |
| 2026-08-06 | CNY 11.15 | +0.27% | CNY 10.68 | CNY 11.94 | CNY 10.56 | 18.58M |
| 2026-08-05 | CNY 11.12 | +6.92% | CNY 10.93 | CNY 11.44 | CNY 10.81 | 16.70M |
| 2026-08-04 | CNY 10.40 | -0.10% | CNY 10.45 | CNY 10.45 | CNY 10.34 | 2.80M |
| 2026-08-03 | CNY 10.41 | +0.68% | CNY 10.25 | CNY 10.48 | CNY 10.22 | 2.45M |
| 2026-07-31 | CNY 10.34 | -0.10% | CNY 10.32 | CNY 10.35 | CNY 10.16 | 3.59M |
| 2026-07-30 | CNY 10.35 | +1.97% | CNY 10.13 | CNY 10.42 | CNY 10.07 | 4.75M |
| 2026-07-29 | CNY 10.15 | +1.60% | CNY 9.95 | CNY 10.21 | CNY 9.95 | 3.44M |
| 2026-07-28 | CNY 9.99 | +1.42% | CNY 9.77 | CNY 10.06 | CNY 9.75 | 3.34M |
| 2026-07-27 | CNY 9.85 | +1.55% | CNY 9.61 | CNY 9.90 | CNY 9.61 | 2.87M |
| 2026-07-24 | CNY 9.70 | -4.90% | CNY 9.91 | CNY 10.03 | CNY 9.70 | 4.11M |
| 2026-07-23 | CNY 10.20 | +5.26% | CNY 9.67 | CNY 10.42 | CNY 9.64 | 7.79M |
| 2026-07-22 | CNY 9.69 | -1.42% | CNY 9.80 | CNY 9.85 | CNY 9.61 | 2.86M |
| 2026-07-21 | CNY 9.83 | -1.11% | CNY 9.93 | CNY 10.08 | CNY 9.77 | 5.18M |
| 2026-07-20 | CNY 9.94 | -1.49% | CNY 10.01 | CNY 10.20 | CNY 9.78 | 4.74M |
| 2026-07-17 | CNY 10.09 | -2.89% | CNY 10.33 | CNY 10.68 | CNY 9.95 | 7.14M |
| 2026-07-16 | CNY 10.39 | +4.11% | CNY 9.94 | CNY 10.49 | CNY 9.89 | 7.59M |
| 2026-07-15 | CNY 9.98 | +1.63% | CNY 9.82 | CNY 10.00 | CNY 9.75 | 2.67M |
| 2026-07-14 | CNY 9.82 | +1.45% | CNY 9.68 | CNY 9.82 | CNY 9.56 | 2.48M |
| 2026-07-13 | CNY 9.68 | -2.81% | CNY 9.89 | CNY 10.10 | CNY 9.63 | 2.87M |
| 2026-07-10 | CNY 9.96 | +2.79% | CNY 9.68 | CNY 10.09 | CNY 9.55 | 3.96M |
| 2026-07-09 | CNY 9.69 | -0.21% | CNY 9.67 | CNY 9.78 | CNY 9.51 | 2.79M |
| 2026-07-08 | CNY 9.71 | -0.82% | CNY 9.77 | CNY 9.85 | CNY 9.65 | 1.82M |
| 2026-07-07 | CNY 9.79 | -2.10% | CNY 9.93 | CNY 10.05 | CNY 9.73 | 2.61M |
| 2026-07-06 | CNY 10.00 | -1.28% | CNY 10.05 | CNY 10.23 | CNY 9.98 | 2.46M |
| 2026-07-03 | CNY 10.13 | +2.43% | CNY 9.90 | CNY 10.19 | CNY 9.90 | 3.73M |
| 2026-07-02 | CNY 9.89 | -0.50% | CNY 9.83 | CNY 10.16 | CNY 9.83 | 3.11M |
| 2026-07-01 | CNY 9.94 | +3.11% | CNY 9.53 | CNY 10.02 | CNY 9.53 | 3.69M |
| 2026-06-30 | CNY 9.64 | -0.52% | CNY 9.70 | CNY 9.80 | CNY 9.53 | 3.20M |
| 2026-06-29 | CNY 9.69 | -0.72% | CNY 9.61 | CNY 9.80 | CNY 9.38 | 3.64M |
| 2026-06-26 | CNY 9.76 | -1.91% | CNY 9.89 | CNY 10.06 | CNY 9.61 | 3.92M |
| 2026-06-25 | CNY 9.95 | -1.58% | CNY 10.17 | CNY 10.17 | CNY 9.83 | 2.69M |
| 2026-06-24 | CNY 10.11 | -2.32% | CNY 10.29 | CNY 10.38 | CNY 10.00 | 3.40M |
| 2026-06-23 | CNY 10.35 | +1.87% | CNY 10.15 | CNY 10.47 | CNY 10.11 | 4.26M |
| 2026-06-22 | CNY 10.16 | +0.99% | CNY 9.97 | CNY 10.16 | CNY 9.76 | 3.97M |
| 2026-06-18 | CNY 10.06 | -0.30% | CNY 10.00 | CNY 10.22 | CNY 9.86 | 3.11M |
| 2026-06-17 | CNY 10.09 | -2.51% | CNY 10.38 | CNY 10.38 | CNY 10.08 | 3.34M |
| 2026-06-16 | CNY 10.35 | -0.77% | CNY 10.40 | CNY 10.50 | CNY 10.29 | 2.05M |
| 2026-06-15 | CNY 10.43 | +1.46% | CNY 10.29 | CNY 10.62 | CNY 10.29 | 2.50M |
| 2026-06-12 | CNY 10.28 | +1.68% | CNY 10.11 | CNY 10.33 | CNY 10.06 | 3.31M |
| 2026-06-11 | CNY 10.11 | -3.07% | CNY 10.30 | CNY 10.40 | CNY 10.02 | 3.17M |
| 2026-06-10 | CNY 10.43 | -1.14% | CNY 10.48 | CNY 10.65 | CNY 10.29 | 3.07M |
| 2026-06-09 | CNY 10.55 | +1.93% | CNY 10.52 | CNY 10.74 | CNY 10.21 | 4.02M |
| 2026-06-08 | CNY 10.35 | -3.72% | CNY 10.45 | CNY 10.73 | CNY 10.23 | 3.72M |
| 2026-06-05 | CNY 10.75 | +0.09% | CNY 10.69 | CNY 10.84 | CNY 10.56 | 3.27M |
| 2026-06-04 | CNY 10.74 | -2.54% | CNY 11.01 | CNY 11.12 | CNY 10.68 | 4.40M |
| 2026-06-03 | CNY 11.02 | -3.25% | CNY 11.39 | CNY 11.42 | CNY 11.01 | 3.79M |
| 2026-06-02 | CNY 11.39 | -1.73% | CNY 11.59 | CNY 11.59 | CNY 11.36 | 2.55M |
| 2026-06-01 | CNY 11.59 | +1.05% | CNY 11.38 | CNY 11.60 | CNY 11.33 | 3.00M |
| 2026-05-29 | CNY 11.47 | -4.26% | CNY 11.88 | CNY 11.99 | CNY 11.47 | 5.67M |
| 2026-05-28 | CNY 11.98 | -3.07% | CNY 12.30 | CNY 12.32 | CNY 11.87 | 6.47M |
| 2026-05-27 | CNY 12.36 | -4.04% | CNY 12.69 | CNY 12.80 | CNY 12.26 | 8.56M |
| 2026-05-26 | CNY 12.88 | +4.72% | CNY 12.21 | CNY 13.45 | CNY 12.21 | 13.11M |