Shanghai Jiao Yun Group Co., Ltd. (SHA:600676)
China · Delayed Price · Currency is CNY 5.76
+0.03 (0.52%)
Sep 5, 2025, 2:45 PM CST
Shanghai Jiao Yun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.71 | 5.80 | 5.65 | 5.73 | 5.73 | 0.17% | 16,062,000 |
| Sep 3, 2025 | 5.89 | 5.99 | 5.70 | 5.72 | 5.72 | -3.54% | 15,540,897 |
| Sep 2, 2025 | 6.06 | 6.21 | 5.88 | 5.93 | 5.93 | -1.82% | 25,562,826 |
| Sep 1, 2025 | 6.00 | 6.09 | 5.91 | 6.04 | 6.04 | 0.17% | 21,782,595 |
| Aug 29, 2025 | 5.94 | 6.04 | 5.84 | 6.03 | 6.03 | 2.20% | 18,840,168 |
| Aug 28, 2025 | 5.84 | 6.21 | 5.70 | 5.90 | 5.90 | 1.03% | 32,020,010 |
| Aug 27, 2025 | 6.01 | 6.09 | 5.84 | 5.84 | 5.84 | -2.67% | 23,642,372 |
| Aug 26, 2025 | 5.97 | 6.09 | 5.91 | 6.00 | 6.00 | 0.17% | 17,619,589 |
| Aug 25, 2025 | 5.83 | 6.03 | 5.79 | 5.99 | 5.99 | 2.22% | 25,198,475 |
| Aug 22, 2025 | 5.84 | 5.89 | 5.82 | 5.86 | 5.86 | 0.17% | 11,184,472 |
| Aug 21, 2025 | 5.90 | 5.93 | 5.82 | 5.85 | 5.85 | -1.02% | 12,887,338 |
| Aug 20, 2025 | 5.89 | 5.91 | 5.81 | 5.91 | 5.91 | 0.68% | 12,669,200 |
| Aug 19, 2025 | 5.85 | 5.98 | 5.83 | 5.87 | 5.87 | 0.17% | 18,588,541 |
| Aug 18, 2025 | 5.88 | 5.98 | 5.80 | 5.86 | 5.86 | -0.85% | 23,825,946 |
| Aug 15, 2025 | 5.84 | 5.95 | 5.84 | 5.91 | 5.91 | 0.51% | 14,787,940 |
| Aug 14, 2025 | 5.92 | 5.97 | 5.83 | 5.88 | 5.88 | -0.68% | 23,579,827 |
| Aug 13, 2025 | 6.11 | 6.11 | 5.90 | 5.92 | 5.92 | -2.15% | 28,426,188 |
| Aug 12, 2025 | 6.05 | 6.26 | 6.00 | 6.05 | 6.05 | 0.17% | 27,789,957 |
| Aug 11, 2025 | 6.04 | 6.07 | 5.94 | 6.04 | 6.04 | 0.50% | 24,502,032 |
| Aug 8, 2025 | 6.01 | 6.14 | 5.89 | 6.01 | 6.01 | -0.50% | 32,750,078 |
| Aug 7, 2025 | 5.87 | 6.12 | 5.83 | 6.04 | 6.04 | 2.72% | 48,077,529 |
| Aug 6, 2025 | 5.65 | 5.97 | 5.58 | 5.88 | 5.88 | 3.34% | 55,890,827 |
| Aug 5, 2025 | 5.55 | 5.80 | 5.51 | 5.69 | 5.69 | 3.08% | 60,528,517 |
| Aug 4, 2025 | 5.20 | 5.55 | 5.14 | 5.52 | 5.52 | 5.75% | 49,648,114 |
| Aug 1, 2025 | 5.15 | 5.27 | 5.14 | 5.22 | 5.22 | 0.77% | 31,433,954 |
| Jul 31, 2025 | 5.22 | 5.23 | 5.14 | 5.18 | 5.18 | -2.08% | 40,463,680 |
| Jul 30, 2025 | 5.41 | 5.41 | 5.17 | 5.29 | 5.29 | -4.34% | 83,611,705 |
| Jul 29, 2025 | 5.05 | 5.53 | 5.05 | 5.53 | 5.53 | 9.94% | 30,158,650 |
| Jul 28, 2025 | 5.22 | 5.32 | 4.96 | 5.03 | 5.03 | -4.73% | 50,398,000 |
| Jul 25, 2025 | 5.67 | 5.74 | 5.13 | 5.28 | 5.28 | -5.88% | 70,865,102 |
| Jul 24, 2025 | 5.41 | 5.63 | 5.41 | 5.61 | 5.61 | 2.94% | 43,430,460 |
| Jul 23, 2025 | 5.46 | 5.75 | 5.43 | 5.45 | 5.45 | -1.09% | 54,950,180 |
| Jul 22, 2025 | 5.45 | 5.60 | 5.38 | 5.51 | 5.51 | 0.73% | 46,814,880 |
| Jul 21, 2025 | 5.37 | 5.65 | 5.36 | 5.47 | 5.47 | -0.18% | 51,485,953 |
| Jul 18, 2025 | 5.44 | 5.55 | 5.33 | 5.48 | 5.48 | 0.74% | 82,646,346 |
| Jul 17, 2025 | 5.15 | 5.65 | 5.10 | 5.44 | 5.44 | 5.84% | 104,280,734 |
| Jul 16, 2025 | 4.86 | 5.17 | 4.86 | 5.14 | 5.14 | 4.90% | 40,774,950 |
| Jul 15, 2025 | 4.99 | 5.00 | 4.79 | 4.90 | 4.90 | -2.20% | 28,601,530 |
| Jul 14, 2025 | 4.93 | 5.07 | 4.90 | 5.01 | 5.01 | 1.21% | 34,115,606 |
| Jul 11, 2025 | 4.78 | 4.99 | 4.72 | 4.95 | 4.95 | 3.99% | 48,119,648 |
| Jul 10, 2025 | 4.71 | 4.76 | 4.70 | 4.76 | 4.76 | 0.63% | 13,013,331 |
| Jul 9, 2025 | 4.73 | 4.78 | 4.71 | 4.73 | 4.73 | 0.42% | 18,232,093 |
| Jul 8, 2025 | 4.69 | 4.72 | 4.67 | 4.71 | 4.71 | 0.21% | 11,452,375 |
| Jul 7, 2025 | 4.65 | 4.70 | 4.62 | 4.70 | 4.70 | 1.08% | 11,837,175 |
| Jul 4, 2025 | 4.71 | 4.71 | 4.64 | 4.65 | 4.65 | -0.85% | 12,406,800 |
| Jul 3, 2025 | 4.67 | 4.71 | 4.67 | 4.69 | 4.69 | - | 11,159,800 |
| Jul 2, 2025 | 4.72 | 4.73 | 4.67 | 4.69 | 4.69 | -0.64% | 13,396,100 |
| Jul 1, 2025 | 4.71 | 4.78 | 4.67 | 4.72 | 4.72 | -0.21% | 16,853,300 |
| Jun 30, 2025 | 4.71 | 4.74 | 4.69 | 4.73 | 4.73 | - | 18,063,141 |
| Jun 27, 2025 | 4.70 | 4.80 | 4.70 | 4.73 | 4.73 | 1.07% | 21,781,400 |