SHANGHAI JINJIANG SHIPPING (GP) (601083.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 10.50 | 10.61 | 10.47 | 10.56 | 10.56 | 10,357,700 |
| 16 May 2024 | 10.78 | 10.84 | 10.58 | 10.58 | 10.58 | 12,064,890 |
| 15 May 2024 | 10.78 | 10.93 | 10.66 | 10.69 | 10.69 | 14,191,030 |
| 14 May 2024 | 11.13 | 11.17 | 10.85 | 10.89 | 10.89 | 24,581,470 |
| 13 May 2024 | 10.91 | 11.35 | 10.75 | 11.26 | 11.26 | 37,842,790 |
| 10 May 2024 | 10.89 | 11.03 | 10.76 | 10.93 | 10.93 | 23,262,800 |
| 09 May 2024 | 10.34 | 10.96 | 10.34 | 10.89 | 10.89 | 35,083,670 |
| 08 May 2024 | 10.44 | 10.46 | 10.26 | 10.32 | 10.32 | 10,112,290 |
| 07 May 2024 | 10.43 | 10.47 | 10.31 | 10.45 | 10.45 | 10,644,350 |
| 06 May 2024 | 10.22 | 10.44 | 10.22 | 10.43 | 10.43 | 16,893,530 |
| 30 Apr 2024 | 10.50 | 10.54 | 10.11 | 10.13 | 10.13 | 22,434,950 |
| 29 Apr 2024 | 10.51 | 10.68 | 10.43 | 10.57 | 10.57 | 17,853,970 |
| 26 Apr 2024 | 10.49 | 10.74 | 10.39 | 10.61 | 10.61 | 19,961,850 |
| 25 Apr 2024 | 10.48 | 10.65 | 10.41 | 10.64 | 10.64 | 17,241,630 |
| 24 Apr 2024 | 10.38 | 10.51 | 10.27 | 10.51 | 10.51 | 14,486,490 |
| 23 Apr 2024 | 10.66 | 10.72 | 10.32 | 10.39 | 10.39 | 21,220,750 |
| 22 Apr 2024 | 11.05 | 11.05 | 10.60 | 10.63 | 10.63 | 33,241,880 |
| 19 Apr 2024 | 11.15 | 11.80 | 11.15 | 11.37 | 11.37 | 50,189,970 |
| 18 Apr 2024 | 10.82 | 11.48 | 10.64 | 11.40 | 11.40 | 43,279,240 |
| 17 Apr 2024 | 10.55 | 10.97 | 10.55 | 10.97 | 10.97 | 29,499,750 |
| 16 Apr 2024 | 11.08 | 11.30 | 10.23 | 10.37 | 10.37 | 31,427,700 |
| 15 Apr 2024 | 10.99 | 11.56 | 10.50 | 11.27 | 11.27 | 42,011,460 |
| 12 Apr 2024 | 10.71 | 11.38 | 10.71 | 10.98 | 10.98 | 44,478,640 |
| 11 Apr 2024 | 10.33 | 11.48 | 10.20 | 10.95 | 10.95 | 43,842,120 |
| 10 Apr 2024 | 10.20 | 10.55 | 10.17 | 10.45 | 10.45 | 26,485,130 |
| 09 Apr 2024 | 10.16 | 10.27 | 10.12 | 10.25 | 10.25 | 13,929,360 |
| 08 Apr 2024 | 10.14 | 10.39 | 10.10 | 10.17 | 10.17 | 24,553,840 |
| 03 Apr 2024 | 10.26 | 10.87 | 9.95 | 10.52 | 10.52 | 41,500,270 |
| 02 Apr 2024 | 9.84 | 9.91 | 9.73 | 9.88 | 9.88 | 8,260,203 |
| 01 Apr 2024 | 9.70 | 9.83 | 9.70 | 9.82 | 9.82 | 6,383,728 |
| 29 Mar 2024 | 9.64 | 9.66 | 9.51 | 9.65 | 9.65 | 6,073,189 |
| 28 Mar 2024 | 9.42 | 9.73 | 9.42 | 9.65 | 9.65 | 7,484,616 |
| 27 Mar 2024 | 9.89 | 9.96 | 9.46 | 9.48 | 9.48 | 10,516,300 |
| 26 Mar 2024 | 9.88 | 9.95 | 9.72 | 9.93 | 9.93 | 8,888,372 |
| 25 Mar 2024 | 9.98 | 10.10 | 9.87 | 9.89 | 9.89 | 10,162,170 |
| 22 Mar 2024 | 10.28 | 10.29 | 9.98 | 10.00 | 10.00 | 14,333,220 |
| 21 Mar 2024 | 10.29 | 10.43 | 10.22 | 10.33 | 10.33 | 12,004,580 |
| 20 Mar 2024 | 10.21 | 10.38 | 10.20 | 10.30 | 10.30 | 9,046,159 |
| 19 Mar 2024 | 10.35 | 10.36 | 10.18 | 10.20 | 10.20 | 10,312,590 |
| 18 Mar 2024 | 10.11 | 10.30 | 10.10 | 10.30 | 10.30 | 16,194,690 |
| 15 Mar 2024 | 10.06 | 10.10 | 9.98 | 10.10 | 10.10 | 12,330,020 |
| 14 Mar 2024 | 10.10 | 10.30 | 10.05 | 10.12 | 10.12 | 16,204,720 |
| 13 Mar 2024 | 10.21 | 10.23 | 10.05 | 10.12 | 10.12 | 10,218,610 |
| 12 Mar 2024 | 10.13 | 10.29 | 10.05 | 10.23 | 10.23 | 12,494,510 |
| 11 Mar 2024 | 10.02 | 10.12 | 9.98 | 10.12 | 10.12 | 7,833,736 |
| 08 Mar 2024 | 10.02 | 10.07 | 9.91 | 10.01 | 10.01 | 6,178,955 |
| 07 Mar 2024 | 10.17 | 10.19 | 9.99 | 10.02 | 10.02 | 9,705,100 |
| 06 Mar 2024 | 9.98 | 10.19 | 9.97 | 10.12 | 10.12 | 7,408,470 |
| 05 Mar 2024 | 10.19 | 10.21 | 9.97 | 10.01 | 10.01 | 8,252,806 |
| 04 Mar 2024 | 10.25 | 10.31 | 10.01 | 10.17 | 10.17 | 8,331,974 |
| 01 Mar 2024 | 10.33 | 10.38 | 10.16 | 10.23 | 10.23 | 9,751,144 |
| 29 Feb 2024 | 10.01 | 10.37 | 9.97 | 10.33 | 10.33 | 14,444,870 |
| 28 Feb 2024 | 10.62 | 10.80 | 10.02 | 10.02 | 10.02 | 21,367,350 |
| 27 Feb 2024 | 10.30 | 10.63 | 10.26 | 10.63 | 10.63 | 13,085,980 |
| 26 Feb 2024 | 10.47 | 10.57 | 10.34 | 10.42 | 10.42 | 14,495,270 |
| 23 Feb 2024 | 10.22 | 10.36 | 10.13 | 10.34 | 10.34 | 15,624,010 |
| 22 Feb 2024 | 10.11 | 10.26 | 10.05 | 10.25 | 10.25 | 13,759,360 |
| 21 Feb 2024 | 9.95 | 10.35 | 9.89 | 10.17 | 10.17 | 18,761,860 |
| 20 Feb 2024 | 9.92 | 10.07 | 9.72 | 10.07 | 10.07 | 16,154,500 |
| 19 Feb 2024 | 9.90 | 10.03 | 9.79 | 9.99 | 9.99 | 21,286,530 |
| 08 Feb 2024 | 9.61 | 9.79 | 8.84 | 9.79 | 9.79 | 29,374,520 |
| 07 Feb 2024 | 9.58 | 10.06 | 9.40 | 9.52 | 9.52 | 22,719,200 |
| 06 Feb 2024 | 8.89 | 9.78 | 8.70 | 9.59 | 9.59 | 21,842,580 |
| 05 Feb 2024 | 10.17 | 10.19 | 9.15 | 9.15 | 9.15 | 23,790,010 |
| 02 Feb 2024 | 10.66 | 10.83 | 9.84 | 10.17 | 10.17 | 25,213,020 |
| 01 Feb 2024 | 10.74 | 11.30 | 10.56 | 10.81 | 10.81 | 22,778,040 |
| 31 Jan 2024 | 10.85 | 11.96 | 10.76 | 10.81 | 10.81 | 31,888,750 |
| 30 Jan 2024 | 11.22 | 11.66 | 11.00 | 11.02 | 11.02 | 32,995,660 |
| 29 Jan 2024 | 12.86 | 12.90 | 11.80 | 11.80 | 11.80 | 49,476,870 |
| 26 Jan 2024 | 11.60 | 12.60 | 11.53 | 12.14 | 12.14 | 48,173,760 |
| 25 Jan 2024 | 11.11 | 11.85 | 10.98 | 11.69 | 11.69 | 39,587,890 |
| 24 Jan 2024 | 10.68 | 11.55 | 10.61 | 11.26 | 11.26 | 38,923,439 |
| 23 Jan 2024 | 10.08 | 10.55 | 10.05 | 10.50 | 10.50 | 16,465,518 |
| 22 Jan 2024 | 10.71 | 10.80 | 10.02 | 10.17 | 10.17 | 21,770,800 |
| 19 Jan 2024 | 11.32 | 11.32 | 10.96 | 10.96 | 10.96 | 14,283,720 |
| 18 Jan 2024 | 11.31 | 11.42 | 11.10 | 11.32 | 11.32 | 16,782,620 |
| 17 Jan 2024 | 11.68 | 11.77 | 11.37 | 11.37 | 11.37 | 16,887,110 |
| 16 Jan 2024 | 11.99 | 12.03 | 11.57 | 11.66 | 11.66 | 24,360,460 |
| 15 Jan 2024 | 12.25 | 12.47 | 12.00 | 12.03 | 12.03 | 29,144,850 |
| 12 Jan 2024 | 11.97 | 12.57 | 11.88 | 12.13 | 12.13 | 36,868,640 |
| 11 Jan 2024 | 11.63 | 11.95 | 11.55 | 11.88 | 11.88 | 17,773,000 |
| 10 Jan 2024 | 11.71 | 12.02 | 11.42 | 11.67 | 11.67 | 20,718,360 |
| 09 Jan 2024 | 11.98 | 12.05 | 11.68 | 11.78 | 11.78 | 22,580,270 |
| 08 Jan 2024 | 12.53 | 12.58 | 12.08 | 12.09 | 12.09 | 17,306,950 |
| 05 Jan 2024 | 12.70 | 12.89 | 12.50 | 12.53 | 12.53 | 26,869,000 |
| 04 Jan 2024 | 12.42 | 13.01 | 12.42 | 12.91 | 12.91 | 41,514,900 |
| 03 Jan 2024 | 12.79 | 13.04 | 12.51 | 12.55 | 12.55 | 29,788,500 |
| 02 Jan 2024 | 12.75 | 13.10 | 12.64 | 12.86 | 12.86 | 43,511,990 |
| 29 Dec 2023 | 12.35 | 12.57 | 12.31 | 12.49 | 12.49 | 23,143,730 |
| 28 Dec 2023 | 12.35 | 12.56 | 11.88 | 12.47 | 12.47 | 38,993,940 |
| 27 Dec 2023 | 12.88 | 12.98 | 12.33 | 12.49 | 12.49 | 30,898,690 |
| 26 Dec 2023 | 12.96 | 13.40 | 12.59 | 12.64 | 12.64 | 36,109,480 |
| 25 Dec 2023 | 13.40 | 13.52 | 12.66 | 12.88 | 12.88 | 48,732,173 |
| 22 Dec 2023 | 12.95 | 14.33 | 12.95 | 13.84 | 13.84 | 68,383,180 |
| 21 Dec 2023 | 13.54 | 13.69 | 12.88 | 13.15 | 13.15 | 45,644,770 |
| 20 Dec 2023 | 13.32 | 14.00 | 13.32 | 13.55 | 13.55 | 49,648,050 |
| 19 Dec 2023 | 14.03 | 14.60 | 13.34 | 14.03 | 14.03 | 93,937,590 |
| 18 Dec 2023 | 12.68 | 13.70 | 12.68 | 13.70 | 13.70 | 72,971,030 |
| 15 Dec 2023 | 12.71 | 12.75 | 12.41 | 12.45 | 12.45 | 30,501,280 |
| 14 Dec 2023 | 12.82 | 13.00 | 12.64 | 12.82 | 12.82 | 32,255,240 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.