Jinan High-tech Development Co., Ltd. Class A 600807
SSE · China · Finance
CNY 2.680.00 (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 2.68 | 0.00% | CNY 2.71 | CNY 2.71 | CNY 2.63 | 13.27M |
| 2026-09-29 | CNY 2.68 | +2.29% | CNY 2.62 | CNY 2.70 | CNY 2.60 | 13.37M |
| 2026-09-28 | CNY 2.62 | -0.76% | CNY 2.64 | CNY 2.66 | CNY 2.59 | 12.41M |
| 2026-09-24 | CNY 2.64 | +0.76% | CNY 2.60 | CNY 2.70 | CNY 2.60 | 14.79M |
| 2026-09-23 | CNY 2.62 | -1.87% | CNY 2.67 | CNY 2.70 | CNY 2.61 | 12.85M |
| 2026-09-22 | CNY 2.67 | -0.37% | CNY 2.68 | CNY 2.71 | CNY 2.62 | 13.68M |
| 2026-09-21 | CNY 2.68 | +3.47% | CNY 2.58 | CNY 2.69 | CNY 2.56 | 14.08M |
| 2026-09-18 | CNY 2.59 | -1.15% | CNY 2.63 | CNY 2.66 | CNY 2.58 | 10.65M |
| 2026-09-17 | CNY 2.62 | +0.77% | CNY 2.67 | CNY 2.67 | CNY 2.53 | 14.27M |
| 2026-09-16 | CNY 2.60 | +1.96% | CNY 2.54 | CNY 2.61 | CNY 2.52 | 13.50M |
| 2026-09-15 | CNY 2.55 | -4.14% | CNY 2.64 | CNY 2.66 | CNY 2.54 | 14.89M |
| 2026-09-14 | CNY 2.66 | +0.38% | CNY 2.63 | CNY 2.68 | CNY 2.61 | 10.14M |
| 2026-09-11 | CNY 2.65 | -2.57% | CNY 2.72 | CNY 2.72 | CNY 2.62 | 12.89M |
| 2026-09-10 | CNY 2.72 | -0.73% | CNY 2.77 | CNY 2.77 | CNY 2.69 | 12.96M |
| 2026-09-09 | CNY 2.74 | -0.72% | CNY 2.78 | CNY 2.78 | CNY 2.72 | 10.49M |
| 2026-09-08 | CNY 2.76 | +2.60% | CNY 2.70 | CNY 2.77 | CNY 2.69 | 13.25M |
| 2026-09-07 | CNY 2.69 | 0.00% | CNY 2.69 | CNY 2.72 | CNY 2.66 | 11.35M |
| 2026-09-04 | CNY 2.69 | +0.75% | CNY 2.67 | CNY 2.73 | CNY 2.66 | 13.30M |
| 2026-09-03 | CNY 2.67 | -3.61% | CNY 2.76 | CNY 2.78 | CNY 2.65 | 15.93M |
| 2026-09-02 | CNY 2.77 | +1.09% | CNY 2.74 | CNY 2.79 | CNY 2.67 | 17.11M |
| 2026-09-01 | CNY 2.74 | +1.11% | CNY 2.70 | CNY 2.75 | CNY 2.68 | 12.96M |
| 2026-08-31 | CNY 2.71 | +0.74% | CNY 2.67 | CNY 2.72 | CNY 2.63 | 22.83M |
| 2026-08-28 | CNY 2.69 | +0.75% | CNY 2.68 | CNY 2.69 | CNY 2.64 | 10.09M |
| 2026-08-27 | CNY 2.67 | +0.38% | CNY 2.66 | CNY 2.68 | CNY 2.64 | 12.16M |
| 2026-08-26 | CNY 2.66 | +0.38% | CNY 2.65 | CNY 2.70 | CNY 2.64 | 13.70M |
| 2026-08-25 | CNY 2.65 | +2.32% | CNY 2.56 | CNY 2.65 | CNY 2.56 | 13.43M |
| 2026-08-24 | CNY 2.59 | -1.15% | CNY 2.62 | CNY 2.63 | CNY 2.55 | 10.34M |
| 2026-08-21 | CNY 2.62 | +0.77% | CNY 2.58 | CNY 2.64 | CNY 2.54 | 13.61M |
| 2026-08-20 | CNY 2.60 | +2.77% | CNY 2.54 | CNY 2.62 | CNY 2.54 | 13.48M |
| 2026-08-19 | CNY 2.53 | -2.69% | CNY 2.59 | CNY 2.61 | CNY 2.50 | 14.53M |
| 2026-08-18 | CNY 2.60 | -0.38% | CNY 2.59 | CNY 2.66 | CNY 2.59 | 11.54M |
| 2026-08-17 | CNY 2.61 | +0.38% | CNY 2.61 | CNY 2.63 | CNY 2.55 | 9.04M |
| 2026-08-14 | CNY 2.60 | -1.14% | CNY 2.64 | CNY 2.64 | CNY 2.57 | 12.86M |
| 2026-08-13 | CNY 2.63 | -1.13% | CNY 2.67 | CNY 2.67 | CNY 2.60 | 15.50M |
| 2026-08-12 | CNY 2.66 | +2.31% | CNY 2.59 | CNY 2.67 | CNY 2.58 | 12.96M |
| 2026-08-11 | CNY 2.60 | -0.38% | CNY 2.60 | CNY 2.63 | CNY 2.57 | 9.56M |
| 2026-08-10 | CNY 2.61 | +3.57% | CNY 2.52 | CNY 2.63 | CNY 2.50 | 18.52M |
| 2026-08-07 | CNY 2.52 | -0.79% | CNY 2.54 | CNY 2.54 | CNY 2.46 | 13.33M |
| 2026-08-06 | CNY 2.54 | +1.60% | CNY 2.51 | CNY 2.56 | CNY 2.47 | 16.58M |
| 2026-08-05 | CNY 2.50 | -0.40% | CNY 2.52 | CNY 2.54 | CNY 2.47 | 10.61M |
| 2026-08-04 | CNY 2.51 | 0.00% | CNY 2.51 | CNY 2.55 | CNY 2.49 | 12.79M |
| 2026-08-03 | CNY 2.51 | +2.87% | CNY 2.44 | CNY 2.52 | CNY 2.42 | 11.81M |
| 2026-07-31 | CNY 2.44 | +1.67% | CNY 2.41 | CNY 2.45 | CNY 2.40 | 12.43M |
| 2026-07-30 | CNY 2.40 | -1.64% | CNY 2.41 | CNY 2.49 | CNY 2.39 | 14.52M |
| 2026-07-29 | CNY 2.44 | +1.67% | CNY 2.41 | CNY 2.46 | CNY 2.37 | 15.31M |
| 2026-07-28 | CNY 2.40 | +0.84% | CNY 2.36 | CNY 2.45 | CNY 2.36 | 10.85M |
| 2026-07-27 | CNY 2.38 | +2.59% | CNY 2.30 | CNY 2.38 | CNY 2.29 | 11.55M |
| 2026-07-24 | CNY 2.32 | -2.52% | CNY 2.36 | CNY 2.39 | CNY 2.31 | 10.04M |
| 2026-07-23 | CNY 2.38 | +4.39% | CNY 2.28 | CNY 2.39 | CNY 2.26 | 18.62M |
| 2026-07-22 | CNY 2.28 | -0.87% | CNY 2.29 | CNY 2.36 | CNY 2.26 | 10.84M |
| 2026-07-21 | CNY 2.30 | -0.43% | CNY 2.32 | CNY 2.33 | CNY 2.22 | 17.53M |
| 2026-07-20 | CNY 2.31 | -3.75% | CNY 2.42 | CNY 2.48 | CNY 2.28 | 17.26M |
| 2026-07-17 | CNY 2.40 | -4.00% | CNY 2.49 | CNY 2.53 | CNY 2.38 | 14.13M |
| 2026-07-16 | CNY 2.50 | +2.04% | CNY 2.46 | CNY 2.51 | CNY 2.43 | 16.28M |
| 2026-07-15 | CNY 2.45 | +0.82% | CNY 2.42 | CNY 2.50 | CNY 2.40 | 13.71M |
| 2026-07-14 | CNY 2.43 | +2.97% | CNY 2.34 | CNY 2.43 | CNY 2.33 | 13.58M |
| 2026-07-13 | CNY 2.36 | -2.88% | CNY 2.41 | CNY 2.45 | CNY 2.35 | 14.33M |
| 2026-07-10 | CNY 2.43 | +3.85% | CNY 2.35 | CNY 2.47 | CNY 2.28 | 20.64M |
| 2026-07-09 | CNY 2.34 | +0.43% | CNY 2.31 | CNY 2.37 | CNY 2.28 | 11.47M |
| 2026-07-08 | CNY 2.33 | -0.43% | CNY 2.32 | CNY 2.36 | CNY 2.28 | 11.33M |
| 2026-07-07 | CNY 2.34 | -1.27% | CNY 2.38 | CNY 2.39 | CNY 2.30 | 12.43M |
| 2026-07-06 | CNY 2.37 | -3.27% | CNY 2.44 | CNY 2.49 | CNY 2.37 | 14.81M |
| 2026-07-03 | CNY 2.45 | +1.66% | CNY 2.43 | CNY 2.48 | CNY 2.40 | 21.56M |
| 2026-07-02 | CNY 2.41 | -3.60% | CNY 2.56 | CNY 2.56 | CNY 2.39 | 34.89M |
| 2026-07-01 | CNY 2.50 | +6.84% | CNY 2.34 | CNY 2.57 | CNY 2.30 | 38.86M |
| 2026-06-30 | CNY 2.34 | +0.86% | CNY 2.34 | CNY 2.38 | CNY 2.28 | 14.82M |
| 2026-06-29 | CNY 2.32 | +0.87% | CNY 2.32 | CNY 2.34 | CNY 2.23 | 17.11M |
| 2026-06-26 | CNY 2.30 | -3.36% | CNY 2.38 | CNY 2.40 | CNY 2.30 | 13.68M |
| 2026-06-25 | CNY 2.38 | -1.65% | CNY 2.42 | CNY 2.43 | CNY 2.34 | 13.08M |
| 2026-06-24 | CNY 2.42 | -5.47% | CNY 2.54 | CNY 2.56 | CNY 2.41 | 16.17M |
| 2026-06-23 | CNY 2.56 | +2.40% | CNY 2.51 | CNY 2.59 | CNY 2.49 | 17.44M |
| 2026-06-22 | CNY 2.50 | 0.00% | CNY 2.47 | CNY 2.52 | CNY 2.38 | 21.44M |
| 2026-06-18 | CNY 2.50 | +0.40% | CNY 2.48 | CNY 2.53 | CNY 2.43 | 12.99M |
| 2026-06-17 | CNY 2.49 | -1.58% | CNY 2.52 | CNY 2.54 | CNY 2.45 | 11.98M |
| 2026-06-16 | CNY 2.53 | 0.00% | CNY 2.53 | CNY 2.57 | CNY 2.47 | 16.25M |
| 2026-06-15 | CNY 2.53 | -2.69% | CNY 2.59 | CNY 2.66 | CNY 2.53 | 21.05M |
| 2026-06-12 | CNY 2.60 | +0.78% | CNY 2.60 | CNY 2.64 | CNY 2.55 | 18.61M |
| 2026-06-11 | CNY 2.58 | 0.00% | CNY 2.56 | CNY 2.59 | CNY 2.43 | 18.50M |
| 2026-06-10 | CNY 2.58 | -2.27% | CNY 2.63 | CNY 2.63 | CNY 2.55 | 14.05M |
| 2026-06-09 | CNY 2.64 | -0.38% | CNY 2.65 | CNY 2.69 | CNY 2.60 | 15.25M |
| 2026-06-08 | CNY 2.65 | -2.21% | CNY 2.64 | CNY 2.78 | CNY 2.63 | 21.27M |
| 2026-06-05 | CNY 2.71 | -4.58% | CNY 2.79 | CNY 2.79 | CNY 2.66 | 34.30M |
| 2026-06-04 | CNY 2.84 | +2.53% | CNY 2.75 | CNY 2.98 | CNY 2.65 | 49.50M |
| 2026-06-03 | CNY 2.77 | +1.09% | CNY 2.73 | CNY 2.79 | CNY 2.68 | 20.70M |
| 2026-06-02 | CNY 2.74 | -3.18% | CNY 2.85 | CNY 2.86 | CNY 2.73 | 23.97M |
| 2026-06-01 | CNY 2.83 | +2.17% | CNY 2.75 | CNY 2.88 | CNY 2.70 | 26.05M |
| 2026-05-29 | CNY 2.77 | -6.42% | CNY 2.93 | CNY 2.99 | CNY 2.77 | 39.69M |
| 2026-05-28 | CNY 2.96 | +4.23% | CNY 2.89 | CNY 3.12 | CNY 2.84 | 50.91M |
| 2026-05-27 | CNY 2.84 | -2.07% | CNY 2.89 | CNY 2.91 | CNY 2.80 | 22.65M |
| 2026-05-26 | CNY 2.90 | -1.36% | CNY 2.95 | CNY 3.00 | CNY 2.88 | 24.29M |