Shanghai Jinjiang Shipping (Group) Co., Ltd. Class A 601083
SSE · China · Transportation
CNY 12.65+0.03 (+0.24%)
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 12.65 | +0.24% | CNY 12.70 | CNY 12.84 | CNY 12.55 | 4.05M |
| 2026-09-29 | CNY 12.62 | -1.17% | CNY 12.74 | CNY 12.82 | CNY 12.58 | 4.47M |
| 2026-09-28 | CNY 12.77 | +0.16% | CNY 12.88 | CNY 12.92 | CNY 12.69 | 5.88M |
| 2026-09-24 | CNY 12.75 | -0.23% | CNY 12.81 | CNY 12.95 | CNY 12.70 | 4.58M |
| 2026-09-23 | CNY 12.78 | +0.24% | CNY 12.70 | CNY 13.04 | CNY 12.63 | 6.41M |
| 2026-09-22 | CNY 12.75 | -2.07% | CNY 12.92 | CNY 13.04 | CNY 12.52 | 9.54M |
| 2026-09-21 | CNY 13.02 | +3.66% | CNY 12.56 | CNY 13.06 | CNY 12.56 | 11.50M |
| 2026-09-18 | CNY 12.56 | +1.13% | CNY 12.43 | CNY 12.62 | CNY 12.16 | 12.72M |
| 2026-09-17 | CNY 12.42 | +2.73% | CNY 12.11 | CNY 12.57 | CNY 11.86 | 13.70M |
| 2026-09-16 | CNY 12.09 | -0.25% | CNY 12.18 | CNY 12.20 | CNY 11.95 | 7.88M |
| 2026-09-15 | CNY 12.12 | -0.74% | CNY 12.19 | CNY 12.27 | CNY 12.02 | 7.08M |
| 2026-09-14 | CNY 12.21 | +1.67% | CNY 12.18 | CNY 12.33 | CNY 11.98 | 13.45M |
| 2026-09-11 | CNY 12.01 | -5.95% | CNY 12.68 | CNY 12.78 | CNY 11.78 | 21.78M |
| 2026-09-10 | CNY 12.77 | -2.67% | CNY 13.22 | CNY 13.28 | CNY 12.72 | 14.81M |
| 2026-09-09 | CNY 13.12 | +1.39% | CNY 12.90 | CNY 13.26 | CNY 12.65 | 16.09M |
| 2026-09-08 | CNY 12.94 | -1.52% | CNY 13.14 | CNY 13.20 | CNY 12.88 | 7.97M |
| 2026-09-07 | CNY 13.14 | -0.68% | CNY 13.26 | CNY 13.40 | CNY 12.96 | 11.64M |
| 2026-09-04 | CNY 13.23 | +1.77% | CNY 13.05 | CNY 13.37 | CNY 12.89 | 17.10M |
| 2026-09-03 | CNY 13.00 | +4.92% | CNY 12.38 | CNY 13.11 | CNY 12.38 | 22.04M |
| 2026-09-02 | CNY 12.39 | -5.49% | CNY 12.98 | CNY 13.19 | CNY 12.33 | 19.42M |
| 2026-09-01 | CNY 13.11 | -1.06% | CNY 13.25 | CNY 13.42 | CNY 13.09 | 12.69M |
| 2026-08-31 | CNY 13.25 | +1.15% | CNY 13.13 | CNY 13.38 | CNY 13.02 | 13.38M |
| 2026-08-28 | CNY 13.10 | -0.98% | CNY 13.11 | CNY 13.28 | CNY 12.95 | 17.60M |
| 2026-08-27 | CNY 13.23 | +2.64% | CNY 12.81 | CNY 13.29 | CNY 12.78 | 20.35M |
| 2026-08-26 | CNY 12.89 | -1.07% | CNY 12.99 | CNY 13.38 | CNY 12.84 | 27.47M |
| 2026-08-25 | CNY 13.03 | -0.61% | CNY 13.11 | CNY 13.48 | CNY 12.64 | 39.56M |
| 2026-08-24 | CNY 13.11 | +9.98% | CNY 11.98 | CNY 13.11 | CNY 11.94 | 43.94M |
| 2026-08-21 | CNY 11.92 | +2.58% | CNY 11.64 | CNY 12.06 | CNY 11.52 | 15.20M |
| 2026-08-20 | CNY 11.62 | +1.22% | CNY 11.39 | CNY 11.77 | CNY 11.39 | 9.08M |
| 2026-08-19 | CNY 11.48 | +1.23% | CNY 11.41 | CNY 11.58 | CNY 11.29 | 11.28M |
| 2026-08-18 | CNY 11.34 | +1.43% | CNY 11.19 | CNY 11.42 | CNY 11.17 | 5.50M |
| 2026-08-17 | CNY 11.18 | +0.81% | CNY 11.11 | CNY 11.20 | CNY 11.02 | 3.20M |
| 2026-08-14 | CNY 11.09 | -0.89% | CNY 11.21 | CNY 11.22 | CNY 11.07 | 2.91M |
| 2026-08-13 | CNY 11.19 | -0.53% | CNY 11.28 | CNY 11.29 | CNY 11.16 | 3.43M |
| 2026-08-12 | CNY 11.25 | -0.88% | CNY 11.27 | CNY 11.45 | CNY 11.22 | 4.23M |
| 2026-08-11 | CNY 11.35 | -0.35% | CNY 11.40 | CNY 11.49 | CNY 11.29 | 4.61M |
| 2026-08-10 | CNY 11.39 | +2.61% | CNY 11.10 | CNY 11.44 | CNY 11.07 | 7.99M |
| 2026-08-07 | CNY 11.10 | -0.89% | CNY 11.17 | CNY 11.22 | CNY 11.05 | 4.50M |
| 2026-08-06 | CNY 11.20 | -1.06% | CNY 11.25 | CNY 11.32 | CNY 11.12 | 4.98M |
| 2026-08-05 | CNY 11.32 | +0.09% | CNY 11.31 | CNY 11.42 | CNY 11.24 | 5.01M |
| 2026-08-04 | CNY 11.31 | -1.91% | CNY 11.54 | CNY 11.58 | CNY 11.31 | 5.87M |
| 2026-08-03 | CNY 11.53 | +0.52% | CNY 11.49 | CNY 11.60 | CNY 11.40 | 5.68M |
| 2026-07-31 | CNY 11.47 | +0.70% | CNY 11.30 | CNY 11.50 | CNY 11.20 | 6.33M |
| 2026-07-30 | CNY 11.39 | +0.71% | CNY 11.23 | CNY 11.55 | CNY 11.20 | 10.94M |
| 2026-07-29 | CNY 11.31 | +4.43% | CNY 10.83 | CNY 11.35 | CNY 10.79 | 13.18M |
| 2026-07-28 | CNY 10.83 | +1.40% | CNY 10.71 | CNY 10.85 | CNY 10.57 | 5.83M |
| 2026-07-27 | CNY 10.68 | +0.38% | CNY 10.70 | CNY 10.74 | CNY 10.53 | 5.37M |
| 2026-07-24 | CNY 10.64 | -1.12% | CNY 10.73 | CNY 10.86 | CNY 10.63 | 4.63M |
| 2026-07-23 | CNY 10.76 | +0.47% | CNY 10.68 | CNY 10.79 | CNY 10.58 | 3.60M |
| 2026-07-22 | CNY 10.71 | +0.66% | CNY 10.64 | CNY 10.72 | CNY 10.50 | 5.20M |
| 2026-07-21 | CNY 10.64 | +0.47% | CNY 10.59 | CNY 10.74 | CNY 10.52 | 7.34M |
| 2026-07-20 | CNY 10.59 | +1.24% | CNY 10.51 | CNY 10.68 | CNY 10.42 | 6.89M |
| 2026-07-17 | CNY 10.46 | -1.13% | CNY 10.65 | CNY 10.72 | CNY 10.43 | 5.87M |
| 2026-07-16 | CNY 10.58 | -0.66% | CNY 10.70 | CNY 10.75 | CNY 10.51 | 5.23M |
| 2026-07-15 | CNY 10.65 | +1.82% | CNY 10.40 | CNY 10.70 | CNY 10.38 | 5.03M |
| 2026-07-14 | CNY 10.46 | +2.35% | CNY 10.30 | CNY 10.50 | CNY 10.15 | 5.99M |
| 2026-07-13 | CNY 10.22 | -0.29% | CNY 10.19 | CNY 10.34 | CNY 10.14 | 5.15M |
| 2026-07-10 | CNY 10.25 | +0.10% | CNY 10.25 | CNY 10.30 | CNY 10.14 | 3.37M |
| 2026-07-09 | CNY 10.24 | -2.10% | CNY 10.46 | CNY 10.51 | CNY 10.21 | 4.44M |
| 2026-07-08 | CNY 10.46 | -0.19% | CNY 10.47 | CNY 10.58 | CNY 10.36 | 3.70M |
| 2026-07-07 | CNY 10.48 | -2.06% | CNY 10.72 | CNY 10.75 | CNY 10.34 | 5.30M |
| 2026-07-06 | CNY 10.70 | +3.78% | CNY 10.32 | CNY 10.77 | CNY 10.27 | 7.64M |
| 2026-07-03 | CNY 10.31 | +1.28% | CNY 10.25 | CNY 10.38 | CNY 10.19 | 3.68M |
| 2026-07-02 | CNY 10.18 | +1.80% | CNY 9.98 | CNY 10.25 | CNY 9.98 | 5.08M |
| 2026-07-01 | CNY 10.00 | +0.60% | CNY 9.87 | CNY 10.08 | CNY 9.83 | 4.40M |
| 2026-06-30 | CNY 9.94 | -2.55% | CNY 10.19 | CNY 10.22 | CNY 9.87 | 5.08M |
| 2026-06-29 | CNY 10.20 | +2.41% | CNY 10.04 | CNY 10.24 | CNY 9.68 | 6.22M |
| 2026-06-26 | CNY 9.96 | -2.16% | CNY 10.19 | CNY 10.20 | CNY 9.96 | 5.15M |
| 2026-06-25 | CNY 10.18 | -10.54% | CNY 10.75 | CNY 10.76 | CNY 10.17 | 8.30M |
| 2026-06-24 | CNY 11.38 | 0.00% | CNY 11.45 | CNY 11.63 | CNY 11.30 | 9.82M |
| 2026-06-23 | CNY 11.38 | +0.80% | CNY 11.26 | CNY 11.44 | CNY 11.22 | 5.01M |
| 2026-06-22 | CNY 11.29 | +0.27% | CNY 11.22 | CNY 11.31 | CNY 10.97 | 5.58M |
| 2026-06-18 | CNY 11.26 | -1.14% | CNY 11.36 | CNY 11.46 | CNY 11.23 | 4.51M |
| 2026-06-17 | CNY 11.39 | +0.53% | CNY 11.38 | CNY 11.50 | CNY 11.31 | 5.41M |
| 2026-06-16 | CNY 11.33 | -1.99% | CNY 11.45 | CNY 11.45 | CNY 11.17 | 8.90M |
| 2026-06-15 | CNY 11.56 | +4.62% | CNY 11.19 | CNY 11.65 | CNY 11.19 | 14.02M |
| 2026-06-12 | CNY 11.05 | +3.27% | CNY 10.71 | CNY 11.09 | CNY 10.71 | 10.04M |
| 2026-06-11 | CNY 10.70 | -0.47% | CNY 10.73 | CNY 10.77 | CNY 10.62 | 5.27M |
| 2026-06-10 | CNY 10.75 | +0.19% | CNY 10.70 | CNY 10.80 | CNY 10.66 | 5.97M |
| 2026-06-09 | CNY 10.73 | -0.56% | CNY 10.85 | CNY 10.88 | CNY 10.66 | 5.88M |
| 2026-06-08 | CNY 10.79 | -3.05% | CNY 11.06 | CNY 11.12 | CNY 10.68 | 8.34M |
| 2026-06-05 | CNY 11.13 | +0.45% | CNY 11.09 | CNY 11.31 | CNY 11.08 | 5.29M |
| 2026-06-04 | CNY 11.08 | -2.03% | CNY 11.30 | CNY 11.37 | CNY 11.04 | 5.30M |
| 2026-06-03 | CNY 11.31 | -1.74% | CNY 11.46 | CNY 11.51 | CNY 11.26 | 5.73M |
| 2026-06-02 | CNY 11.51 | -0.78% | CNY 11.56 | CNY 11.66 | CNY 11.45 | 5.50M |
| 2026-06-01 | CNY 11.60 | +1.84% | CNY 11.35 | CNY 11.64 | CNY 11.34 | 6.17M |
| 2026-05-29 | CNY 11.39 | +0.44% | CNY 11.37 | CNY 11.48 | CNY 11.32 | 5.44M |
| 2026-05-28 | CNY 11.34 | -1.31% | CNY 11.45 | CNY 11.58 | CNY 11.20 | 6.26M |
| 2026-05-27 | CNY 11.49 | -2.38% | CNY 11.69 | CNY 11.76 | CNY 11.46 | 6.78M |
| 2026-05-26 | CNY 11.77 | -0.84% | CNY 11.79 | CNY 11.92 | CNY 11.64 | 6.73M |