Shanghai - Delayed Quote CNY

Jinan High-tech Development Co., Ltd. (600807.SS)

Compare
4.2800 -0.0900 (-2.06%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 4.3700 4.4300 4.2400 4.2800 4.2800 71,174,812
Nov 5, 2024 4.2400 4.4900 4.2400 4.3700 4.3700 80,952,300
Nov 4, 2024 4.2100 4.4900 4.2100 4.2800 4.2800 102,176,314
Nov 1, 2024 5.0400 5.0400 4.6800 4.6800 4.6800 62,906,301
Oct 31, 2024 5.2000 5.6000 5.0100 5.2000 5.2000 137,768,326
Oct 30, 2024 5.1000 5.9700 5.0000 5.3300 5.3300 168,973,909
Oct 29, 2024 5.0100 5.4700 4.7000 5.4700 5.4700 178,278,813
Oct 28, 2024 4.8300 4.9700 4.6500 4.9700 4.9700 153,242,515
Oct 25, 2024 4.1400 4.5200 4.1200 4.5200 4.5200 89,996,565
Oct 24, 2024 4.0300 4.3200 3.7800 4.1100 4.1100 140,181,443
Oct 23, 2024 3.6000 3.9300 3.6000 3.9300 3.9300 116,360,096
Oct 22, 2024 3.5100 3.7800 3.5100 3.5700 3.5700 81,160,687
Oct 21, 2024 3.3900 3.7300 3.3900 3.6600 3.6600 115,042,391
Oct 18, 2024 3.2300 3.5600 3.1800 3.3900 3.3900 70,276,155
Oct 17, 2024 3.3400 3.4100 3.2200 3.2400 3.2400 54,740,214
Oct 16, 2024 3.3200 3.4500 3.2100 3.3600 3.3600 87,032,485
Oct 15, 2024 2.9700 3.2700 2.9100 3.2700 3.2700 38,655,317
Oct 14, 2024 2.9400 2.9900 2.9100 2.9700 2.9700 12,635,904
Oct 11, 2024 2.9900 3.0100 2.8700 2.9100 2.9100 15,226,046
Oct 10, 2024 2.9500 3.0900 2.9100 3.0000 3.0000 16,880,103
Oct 9, 2024 3.2500 3.2500 2.9700 2.9700 2.9700 27,416,300
Oct 8, 2024 3.5400 3.5400 3.1200 3.3000 3.3000 44,999,405
Sep 30, 2024 3.0700 3.2600 3.0200 3.2200 3.2200 35,088,950
Sep 27, 2024 2.9100 3.0300 2.9000 2.9800 2.9800 12,514,208
Sep 26, 2024 2.8300 2.9200 2.8100 2.9100 2.9100 13,412,200
Sep 25, 2024 2.8000 2.9100 2.7800 2.8200 2.8200 14,535,605
Sep 24, 2024 2.7400 2.8100 2.7300 2.7900 2.7900 9,678,000
Sep 23, 2024 2.7700 2.7700 2.7200 2.7400 2.7400 9,452,411
Sep 20, 2024 2.7600 2.8300 2.6900 2.8000 2.8000 13,999,011
Sep 19, 2024 2.6800 2.7500 2.6400 2.7500 2.7500 11,628,101
Sep 18, 2024 2.6800 2.6800 2.6100 2.6600 2.6600 5,766,800
Sep 13, 2024 2.6400 2.6600 2.6200 2.6300 2.6300 4,443,700
Sep 12, 2024 2.6400 2.6500 2.6200 2.6300 2.6300 3,334,300
Sep 11, 2024 2.6600 2.6800 2.6100 2.6200 2.6200 5,688,300
Sep 10, 2024 2.7000 2.7700 2.6400 2.6800 2.6800 8,981,530
Sep 9, 2024 2.6500 2.7100 2.6300 2.6600 2.6600 6,122,500
Sep 6, 2024 2.6500 2.6700 2.6200 2.6300 2.6300 4,126,700
Sep 5, 2024 2.6300 2.6600 2.6100 2.6500 2.6500 4,038,900
Sep 4, 2024 2.6400 2.6800 2.6200 2.6300 2.6300 5,649,000
Sep 3, 2024 2.6700 2.7000 2.6500 2.6700 2.6700 6,012,303
Sep 2, 2024 2.7100 2.7400 2.6700 2.6800 2.6800 8,162,800
Aug 30, 2024 2.6300 2.7100 2.6100 2.6900 2.6900 9,357,833
Aug 29, 2024 2.6000 2.6600 2.5800 2.6400 2.6400 6,736,400
Aug 28, 2024 2.5800 2.6400 2.5500 2.6100 2.6100 7,229,000
Aug 27, 2024 2.5800 2.7000 2.5600 2.6200 2.6200 11,832,430
Aug 26, 2024 2.5400 2.6000 2.5200 2.5800 2.5800 7,601,639
Aug 23, 2024 2.6200 2.6300 2.5100 2.5700 2.5700 12,624,000
Aug 22, 2024 2.8300 2.8400 2.6300 2.6400 2.6400 25,809,100
Aug 21, 2024 2.8600 2.8900 2.7900 2.8000 2.8000 25,168,400
Aug 20, 2024 3.0100 3.0300 2.8700 2.8900 2.8900 38,238,350
Aug 19, 2024 3.0000 3.2900 2.9400 2.9900 2.9900 62,689,713
Aug 16, 2024 2.7400 3.0400 2.7100 3.0400 3.0400 41,891,062
Aug 15, 2024 2.7800 2.8700 2.7300 2.7600 2.7600 10,289,081
Aug 14, 2024 2.7200 2.7500 2.6900 2.6900 2.6900 6,465,239
Aug 13, 2024 2.8000 2.8100 2.7100 2.7400 2.7400 13,251,544
Aug 12, 2024 2.7900 3.0500 2.7600 2.8600 2.8600 20,211,963
Aug 9, 2024 2.7900 2.8100 2.7600 2.7800 2.7800 4,525,200
Aug 8, 2024 2.7900 2.8000 2.7400 2.7900 2.7900 4,058,800
Aug 7, 2024 2.7900 2.8000 2.7400 2.7800 2.7800 3,481,630
Aug 6, 2024 2.7300 2.7700 2.7300 2.7700 2.7700 4,271,400
Aug 5, 2024 2.7800 2.8100 2.7100 2.7300 2.7300 5,590,901
Aug 2, 2024 2.7600 2.8100 2.7400 2.7900 2.7900 6,133,502
Aug 1, 2024 2.7900 2.8000 2.7600 2.7700 2.7700 3,838,700
Jul 31, 2024 2.7300 2.7900 2.7200 2.7900 2.7900 5,762,733
Jul 30, 2024 2.7000 2.7200 2.6700 2.7200 2.7200 3,841,000
Jul 29, 2024 2.7100 2.7100 2.6700 2.6900 2.6900 3,025,431
Jul 26, 2024 2.6700 2.7100 2.6500 2.7000 2.7000 2,961,000
Jul 25, 2024 2.6600 2.7100 2.6400 2.6600 2.6600 3,025,561
Jul 24, 2024 2.7300 2.7300 2.6500 2.6500 2.6500 5,318,400
Jul 23, 2024 2.7700 2.8100 2.7400 2.7400 2.7400 3,249,300
Jul 22, 2024 2.7800 2.7800 2.7400 2.7700 2.7700 2,210,000
Jul 19, 2024 2.7900 2.7900 2.7600 2.7700 2.7700 2,602,437
Jul 18, 2024 2.7700 2.8000 2.7400 2.7900 2.7900 4,772,900
Jul 17, 2024 2.8100 2.8600 2.7900 2.8000 2.8000 4,812,200
Jul 16, 2024 2.7900 2.8100 2.7600 2.8100 2.8100 3,381,430
Jul 15, 2024 2.8100 2.8300 2.7600 2.7800 2.7800 4,566,401
Jul 12, 2024 2.8700 2.9200 2.8200 2.8400 2.8400 5,411,933
Jul 11, 2024 2.8100 2.8800 2.8100 2.8600 2.8600 4,854,266
Jul 10, 2024 2.8500 2.8500 2.7800 2.7800 2.7800 4,440,400
Jul 9, 2024 2.8600 2.8700 2.7700 2.8500 2.8500 6,397,300
Jul 8, 2024 2.9300 2.9400 2.8400 2.8500 2.8500 3,742,700
Jul 5, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Jul 4, 2024 2.9100 2.9400 2.8700 2.8800 2.8800 4,308,400
Jul 3, 2024 2.9500 2.9600 2.9100 2.9200 2.9200 3,787,700
Jul 2, 2024 2.9600 2.9900 2.9300 2.9500 2.9500 4,650,433
Jul 1, 2024 2.9700 2.9900 2.9200 2.9600 2.9600 5,529,000
Jun 28, 2024 2.9700 3.0000 2.9400 2.9700 2.9700 6,106,362
Jun 27, 2024 2.9900 2.9900 2.9300 2.9500 2.9500 6,063,809
Jun 26, 2024 2.9200 2.9700 2.8900 2.9700 2.9700 6,498,000
Jun 25, 2024 2.9000 2.9600 2.8800 2.9400 2.9400 7,305,900
Jun 24, 2024 2.9100 2.9300 2.8300 2.9000 2.9000 8,812,470
Jun 21, 2024 2.9700 3.0000 2.9200 2.9300 2.9300 10,082,400
Jun 20, 2024 3.0200 3.0600 2.9200 2.9700 2.9700 19,165,661
Jun 19, 2024 2.9300 3.2200 2.9100 3.0700 3.0700 31,188,861
Jun 18, 2024 2.8900 2.9600 2.8800 2.9300 2.9300 6,644,001
Jun 17, 2024 2.9700 2.9800 2.8800 2.9000 2.9000 8,982,300
Jun 14, 2024 2.9500 3.0200 2.9100 2.9500 2.9500 8,064,900
Jun 13, 2024 3.0300 3.0500 2.9300 2.9600 2.9600 12,193,400
Jun 12, 2024 3.0000 3.0900 2.9500 3.0500 3.0500 16,003,900
Jun 11, 2024 2.9900 3.0600 2.9000 3.0300 3.0300 20,012,950
Jun 7, 2024 3.2000 3.2000 2.9700 3.0000 3.0000 29,310,304
Jun 6, 2024 2.8300 3.1000 2.8300 3.1000 3.1000 17,945,404
Jun 5, 2024 2.8300 2.8900 2.7700 2.8200 2.8200 10,782,066
Jun 4, 2024 2.8300 2.8900 2.8200 2.8500 2.8500 8,222,626
Jun 3, 2024 2.9800 2.9800 2.8500 2.8800 2.8800 14,635,408
May 31, 2024 3.0000 3.0200 2.9700 2.9800 2.9800 8,466,100
May 30, 2024 3.0500 3.0500 2.9800 3.0100 3.0100 7,317,100
May 29, 2024 3.0000 3.0600 2.9900 3.0100 3.0100 8,257,400
May 28, 2024 3.1100 3.1200 3.0000 3.0200 3.0200 12,447,952
May 27, 2024 3.1100 3.1300 3.0200 3.0800 3.0800 12,540,163
May 24, 2024 3.1000 3.1500 3.0800 3.1100 3.1100 11,594,992
May 23, 2024 3.2200 3.2300 3.1300 3.1500 3.1500 20,035,300
May 22, 2024 3.2900 3.3500 3.2600 3.2700 3.2700 20,086,600
May 21, 2024 3.3000 3.3300 3.2300 3.3200 3.3200 24,144,400
May 20, 2024 3.3200 3.3800 3.2700 3.3600 3.3600 40,127,600
May 17, 2024 3.3500 3.3800 3.2100 3.3000 3.3000 37,725,701
May 16, 2024 3.4800 3.5500 3.2900 3.3200 3.3200 68,641,060
May 15, 2024 3.0900 3.4000 3.0700 3.4000 3.4000 27,739,412
May 14, 2024 3.0900 3.1200 3.0000 3.0900 3.0900 21,291,300
May 13, 2024 3.1100 3.1300 3.0300 3.0500 3.0500 22,951,589
May 10, 2024 3.2400 3.2900 3.1200 3.1400 3.1400 28,833,805
May 9, 2024 3.2900 3.4300 3.2000 3.2500 3.2500 56,349,431
May 8, 2024 2.9100 3.2000 2.8900 3.2000 3.2000 18,747,284
May 7, 2024 2.9300 2.9400 2.8700 2.9100 2.9100 8,765,500
May 6, 2024 2.9000 2.9400 2.8800 2.9300 2.9300 6,917,600
Apr 30, 2024 3.0000 3.0200 2.8600 2.8800 2.8800 10,396,603
Apr 29, 2024 2.8400 3.0000 2.8300 2.9900 2.9900 12,698,065
Apr 26, 2024 2.8300 2.8900 2.8300 2.8800 2.8800 9,234,500
Apr 25, 2024 2.8600 2.8800 2.8200 2.8600 2.8600 5,775,465
Apr 24, 2024 2.8500 2.8900 2.8200 2.8500 2.8500 8,293,700
Apr 23, 2024 2.7900 2.9400 2.7500 2.8700 2.8700 16,885,733
Apr 22, 2024 2.7700 2.8000 2.6600 2.7800 2.7800 12,469,233
Apr 19, 2024 2.8200 2.8800 2.7600 2.7900 2.7900 10,369,700
Apr 18, 2024 2.8500 2.8700 2.7800 2.8100 2.8100 12,754,000
Apr 17, 2024 2.6100 2.9000 2.6100 2.8400 2.8400 20,450,816
Apr 16, 2024 2.9500 2.9500 2.7300 2.7300 2.7300 23,045,600
Apr 15, 2024 3.2600 3.2800 3.0300 3.0300 3.0300 33,277,007
Apr 12, 2024 3.2800 3.4900 3.2500 3.3700 3.3700 28,945,770
Apr 11, 2024 3.2200 3.3500 3.2000 3.2800 3.2800 18,807,265
Apr 10, 2024 3.3700 3.5000 3.2700 3.3200 3.3200 26,669,860
Apr 9, 2024 3.4300 3.4500 3.3000 3.3900 3.3900 33,754,612
Apr 8, 2024 3.4000 3.7600 3.3600 3.5100 3.5100 51,522,964
Apr 3, 2024 3.4700 3.5500 3.4000 3.4300 3.4300 41,832,764
Apr 2, 2024 3.3900 3.4500 3.3400 3.4200 3.4200 31,560,284
Apr 1, 2024 3.5000 3.6100 3.3500 3.4300 3.4300 63,511,400
Mar 29, 2024 3.1500 3.4700 3.1500 3.4700 3.4700 26,865,134
Mar 28, 2024 3.1100 3.2100 3.1000 3.1500 3.1500 19,366,800
Mar 27, 2024 3.0900 3.2600 3.0700 3.1400 3.1400 25,780,900
Mar 26, 2024 3.1000 3.2000 3.0500 3.1500 3.1500 21,496,300
Mar 25, 2024 3.2000 3.2600 3.0800 3.0900 3.0900 23,037,800
Mar 22, 2024 3.2500 3.3300 3.1900 3.2000 3.2000 29,039,200
Mar 21, 2024 3.3600 3.3800 3.2500 3.2900 3.2900 31,249,003
Mar 20, 2024 3.3000 3.3900 3.2100 3.3500 3.3500 45,295,103
Mar 19, 2024 3.4000 3.5800 3.3000 3.3000 3.3000 87,951,442
Mar 18, 2024 2.9800 3.2700 2.9800 3.2700 3.2700 24,441,900
Mar 15, 2024 2.9300 3.1200 2.9300 2.9700 2.9700 62,776,322
Mar 14, 2024 3.4700 3.6300 3.0500 3.0700 3.0700 106,525,254
Mar 13, 2024 3.3000 3.3000 3.1100 3.3000 3.3000 25,027,053
Mar 12, 2024 2.8100 3.0000 2.8100 3.0000 3.0000 12,660,738
Mar 11, 2024 2.6400 2.7300 2.6300 2.7300 2.7300 14,162,200
Mar 8, 2024 2.6800 2.7000 2.6000 2.6300 2.6300 10,182,600
Mar 7, 2024 2.6200 2.7200 2.6100 2.6600 2.6600 18,728,900
Mar 6, 2024 2.5900 2.6500 2.5500 2.6100 2.6100 9,832,900
Mar 5, 2024 2.6200 2.6700 2.5700 2.5900 2.5900 10,330,900
Mar 4, 2024 2.6800 2.7000 2.5900 2.6300 2.6300 10,707,251
Mar 1, 2024 2.6600 2.7100 2.6200 2.6700 2.6700 11,373,715
Feb 29, 2024 2.5400 2.6500 2.5100 2.6400 2.6400 14,595,501
Feb 28, 2024 2.7600 2.8700 2.5400 2.5600 2.5600 30,753,105
Feb 27, 2024 2.7200 2.7600 2.6900 2.7600 2.7600 16,804,800
Feb 26, 2024 2.6700 2.7800 2.6200 2.7500 2.7500 21,455,630
Feb 23, 2024 2.5800 2.6700 2.5400 2.6600 2.6600 18,292,992
Feb 22, 2024 2.5000 2.6800 2.4700 2.5800 2.5800 17,980,064
Feb 21, 2024 2.4300 2.5500 2.4000 2.4900 2.4900 18,057,453
Feb 20, 2024 2.3600 2.4400 2.3100 2.4200 2.4200 14,928,700
Feb 19, 2024 2.2900 2.4000 2.2800 2.3600 2.3600 21,501,669
Feb 8, 2024 2.1300 2.3300 2.0200 2.2700 2.2700 31,151,451
Feb 7, 2024 2.2700 2.2900 2.0300 2.1300 2.1300 33,160,283
Feb 6, 2024 2.4100 2.4100 2.1700 2.2600 2.2600 27,346,300
Feb 5, 2024 2.6400 2.6400 2.4100 2.4100 2.4100 20,311,300
Feb 2, 2024 2.7600 2.8900 2.6000 2.6800 2.6800 19,197,699
Feb 1, 2024 2.8600 2.8700 2.7000 2.7400 2.7400 21,388,701
Jan 31, 2024 2.9900 3.0400 2.8700 2.8700 2.8700 15,537,613
Jan 30, 2024 3.1300 3.1500 3.0400 3.0400 3.0400 9,982,400
Jan 29, 2024 3.2600 3.2900 3.1400 3.1500 3.1500 11,872,800
Jan 26, 2024 3.2000 3.3100 3.2000 3.2600 3.2600 14,712,903
Jan 25, 2024 3.0900 3.2100 3.0900 3.2100 3.2100 13,425,200
Jan 24, 2024 3.0200 3.1100 2.9500 3.0800 3.0800 14,246,000
Jan 23, 2024 2.9900 3.0400 2.9500 3.0100 3.0100 13,870,028
Jan 22, 2024 3.1700 3.2100 3.0000 3.0200 3.0200 14,084,100
Jan 19, 2024 3.2200 3.2400 3.1800 3.1800 3.1800 8,240,400
Jan 18, 2024 3.2500 3.2500 3.1200 3.2200 3.2200 15,702,203
Jan 17, 2024 3.3300 3.3500 3.2400 3.2500 3.2500 9,362,300
Jan 16, 2024 3.4100 3.4100 3.2900 3.3300 3.3300 13,396,800
Jan 15, 2024 3.3600 3.4200 3.3400 3.4000 3.4000 10,531,750
Jan 12, 2024 3.4500 3.4500 3.3400 3.3600 3.3600 12,777,800
Jan 11, 2024 3.3800 3.4500 3.3700 3.4400 3.4400 12,620,750
Jan 10, 2024 3.4600 3.4600 3.3800 3.3900 3.3900 11,694,901
Jan 9, 2024 3.4100 3.4700 3.3700 3.4500 3.4500 13,431,301
Jan 8, 2024 3.4700 3.4800 3.4000 3.4000 3.4000 10,167,400
Jan 5, 2024 3.5000 3.5300 3.4300 3.4600 3.4600 12,678,600
Jan 4, 2024 3.5300 3.5500 3.4800 3.5000 3.5000 13,850,500
Jan 3, 2024 3.5800 3.5900 3.4900 3.5200 3.5200 16,328,526
Jan 2, 2024 3.5100 3.6000 3.4900 3.5600 3.5600 23,349,307
Dec 29, 2023 3.4800 3.5200 3.4600 3.5100 3.5100 22,722,007
Dec 28, 2023 3.4300 3.5000 3.4200 3.5000 3.5000 21,927,776
Dec 27, 2023 3.4400 3.4800 3.4100 3.4300 3.4300 19,343,799
Dec 26, 2023 3.4600 3.5200 3.4300 3.4500 3.4500 25,053,200
Dec 25, 2023 3.4500 3.5100 3.4100 3.4400 3.4400 26,138,582
Dec 22, 2023 3.5800 3.5800 3.4200 3.4700 3.4700 40,760,400
Dec 21, 2023 3.5000 3.6000 3.3900 3.6000 3.6000 50,966,591
Dec 20, 2023 3.5500 3.6200 3.4600 3.5000 3.5000 60,408,832
Dec 19, 2023 3.7600 3.8000 3.5300 3.5700 3.5700 74,714,413
Dec 18, 2023 3.9500 4.0000 3.7300 3.8300 3.8300 112,627,137
Dec 15, 2023 4.7900 4.8000 4.0600 4.1400 4.1400 164,969,972
Dec 14, 2023 4.4800 4.4800 4.3800 4.4800 4.4800 40,088,475
Dec 13, 2023 4.0700 4.0700 4.0700 4.0700 4.0700 18,979,276
Dec 12, 2023 3.3800 3.7000 3.3400 3.7000 3.7000 24,096,220
Dec 11, 2023 3.3300 3.3800 3.2900 3.3600 3.3600 11,721,903
Dec 8, 2023 3.4200 3.4800 3.3300 3.3300 3.3300 11,519,900
Dec 7, 2023 3.4600 3.5000 3.4300 3.4300 3.4300 13,175,400
Dec 6, 2023 3.5000 3.5300 3.4700 3.4800 3.4800 12,904,700
Dec 5, 2023 3.6000 3.6000 3.4700 3.5000 3.5000 26,566,751
Dec 4, 2023 3.4500 3.8000 3.4100 3.6300 3.6300 39,013,126
Dec 1, 2023 3.2700 3.5200 3.2500 3.4500 3.4500 16,630,848
Nov 30, 2023 3.2900 3.3100 3.2400 3.2700 3.2700 9,621,500
Nov 29, 2023 3.3300 3.3600 3.2400 3.2800 3.2800 14,289,720
Nov 28, 2023 3.3100 3.3600 3.2900 3.3300 3.3300 7,373,900
Nov 27, 2023 3.4000 3.4200 3.3000 3.3100 3.3100 9,149,405
Nov 24, 2023 3.4700 3.4800 3.4000 3.4100 3.4100 6,690,300
Nov 23, 2023 3.4600 3.5400 3.3800 3.4600 3.4600 12,174,100
Nov 22, 2023 3.5400 3.5500 3.4500 3.4600 3.4600 12,778,600
Nov 21, 2023 3.3800 3.4800 3.3700 3.4500 3.4500 13,850,400
Nov 20, 2023 3.3200 3.4100 3.3000 3.3700 3.3700 12,739,700
Nov 17, 2023 3.3100 3.3300 3.2600 3.3200 3.3200 7,526,790
Nov 16, 2023 3.2900 3.3300 3.2500 3.3000 3.3000 10,193,730
Nov 15, 2023 3.3200 3.3300 3.2700 3.2800 3.2800 9,009,600
Nov 14, 2023 3.3500 3.3500 3.2800 3.3000 3.3000 7,551,901
Nov 13, 2023 3.3300 3.3800 3.2900 3.3300 3.3300 9,801,390
Nov 10, 2023 3.3000 3.3300 3.2500 3.3200 3.3200 13,054,420
Nov 9, 2023 3.3500 3.3600 3.2700 3.3000 3.3000 17,376,302
Nov 8, 2023 3.2500 3.4200 3.2000 3.3600 3.3600 29,521,680
Nov 7, 2023 3.1300 3.2600 3.1100 3.2600 3.2600 16,584,701
Nov 6, 2023 3.0800 3.1300 3.0600 3.1300 3.1300 8,251,900

Related Tickers