Shanghai Jiao Yun Group Co., Ltd. (SHA:600676)
China · Delayed Price · Currency is CNY 8.45
+0.13 (1.56%)
Mar 10, 2026, 3:00 PM CST
Shanghai Jiao Yun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.40 | 8.64 | 8.38 | 8.45 | 8.45 | 1.56% | 38,945,400 |
| Mar 9, 2026 | 8.20 | 8.45 | 8.15 | 8.32 | 8.32 | -1.54% | 52,913,604 |
| Mar 6, 2026 | 7.68 | 8.45 | 7.64 | 8.45 | 8.45 | 10.03% | 24,787,120 |
| Mar 5, 2026 | 7.73 | 7.81 | 7.64 | 7.68 | 7.68 | 1.19% | 10,976,850 |
| Mar 4, 2026 | 7.66 | 7.67 | 7.48 | 7.59 | 7.59 | -1.68% | 18,034,790 |
| Mar 3, 2026 | 8.03 | 8.16 | 7.69 | 7.72 | 7.72 | -3.86% | 19,515,900 |
| Mar 2, 2026 | 8.07 | 8.23 | 7.95 | 8.03 | 8.03 | -1.71% | 21,695,200 |
| Feb 27, 2026 | 8.08 | 8.19 | 8.00 | 8.17 | 8.17 | 0.86% | 13,844,840 |
| Feb 26, 2026 | 8.17 | 8.25 | 8.05 | 8.10 | 8.10 | -0.61% | 15,079,240 |
| Feb 25, 2026 | 8.12 | 8.26 | 8.11 | 8.15 | 8.15 | 0.49% | 14,516,500 |
| Feb 24, 2026 | 8.22 | 8.25 | 8.06 | 8.11 | 8.11 | -1.10% | 14,651,940 |
| Feb 13, 2026 | 8.21 | 8.34 | 8.14 | 8.20 | 8.20 | - | 13,889,770 |
| Feb 12, 2026 | 8.10 | 8.24 | 8.02 | 8.20 | 8.20 | 1.74% | 16,499,700 |
| Feb 11, 2026 | 8.11 | 8.16 | 8.04 | 8.06 | 8.06 | -0.98% | 15,805,727 |
| Feb 10, 2026 | 8.25 | 8.31 | 8.10 | 8.14 | 8.14 | -1.33% | 13,046,000 |
| Feb 9, 2026 | 8.05 | 8.33 | 8.05 | 8.25 | 8.25 | 2.48% | 26,010,850 |
| Feb 6, 2026 | 8.00 | 8.29 | 7.94 | 8.05 | 8.05 | -0.25% | 25,510,078 |
| Feb 5, 2026 | 8.01 | 8.18 | 7.88 | 8.07 | 8.07 | 0.75% | 24,811,100 |
| Feb 4, 2026 | 7.93 | 8.03 | 7.83 | 8.01 | 8.01 | 0.75% | 22,068,610 |
| Feb 3, 2026 | 7.65 | 8.05 | 7.65 | 7.95 | 7.95 | 4.19% | 29,700,910 |
| Feb 2, 2026 | 7.72 | 7.86 | 7.61 | 7.63 | 7.63 | -2.05% | 23,443,860 |
| Jan 30, 2026 | 7.78 | 7.91 | 7.62 | 7.79 | 7.79 | 0.78% | 30,824,830 |
| Jan 29, 2026 | 7.78 | 8.04 | 7.62 | 7.73 | 7.73 | -1.78% | 38,398,500 |
| Jan 28, 2026 | 7.98 | 8.04 | 7.82 | 7.87 | 7.87 | -2.11% | 31,912,499 |
| Jan 27, 2026 | 8.17 | 8.38 | 7.98 | 8.04 | 8.04 | -1.83% | 35,591,950 |
| Jan 26, 2026 | 8.69 | 8.75 | 8.12 | 8.19 | 8.19 | -6.40% | 57,063,000 |
| Jan 23, 2026 | 9.11 | 9.23 | 8.47 | 8.75 | 8.75 | -2.34% | 83,239,420 |
| Jan 22, 2026 | 9.74 | 9.74 | 8.86 | 8.96 | 8.96 | -8.85% | 82,980,000 |
| Jan 21, 2026 | 9.12 | 9.83 | 8.83 | 9.83 | 9.83 | 9.96% | 41,857,490 |
| Jan 20, 2026 | 9.44 | 9.55 | 8.79 | 8.94 | 8.94 | -4.18% | 60,266,120 |
| Jan 19, 2026 | 9.83 | 10.18 | 9.27 | 9.33 | 9.33 | -1.37% | 68,665,617 |
| Jan 16, 2026 | 8.95 | 10.00 | 8.95 | 9.46 | 9.46 | 2.16% | 100,894,366 |
| Jan 15, 2026 | 8.99 | 9.93 | 8.99 | 9.26 | 9.26 | 2.55% | 134,531,500 |
| Jan 14, 2026 | 9.04 | 9.04 | 7.80 | 9.03 | 9.03 | 9.85% | 153,958,200 |
| Jan 13, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 10.04% | 4,571,651 |
| Jan 12, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 10.01% | 5,164,022 |
| Jan 9, 2026 | 6.20 | 6.79 | 6.17 | 6.79 | 6.79 | 10.05% | 46,764,420 |
| Jan 8, 2026 | 5.98 | 6.21 | 5.95 | 6.17 | 6.17 | 3.18% | 24,360,910 |
| Jan 7, 2026 | 6.05 | 6.08 | 5.96 | 5.98 | 5.98 | -1.48% | 16,838,710 |
| Jan 6, 2026 | 5.92 | 6.19 | 5.91 | 6.07 | 6.07 | 2.19% | 19,040,961 |
| Jan 5, 2026 | 5.89 | 6.03 | 5.80 | 5.94 | 5.94 | 1.02% | 13,005,640 |
| Dec 31, 2025 | 5.79 | 5.92 | 5.73 | 5.88 | 5.88 | 1.38% | 8,445,104 |
| Dec 30, 2025 | 5.91 | 5.93 | 5.80 | 5.80 | 5.80 | -2.03% | 9,013,900 |
| Dec 29, 2025 | 5.86 | 5.95 | 5.80 | 5.92 | 5.92 | 1.20% | 8,805,259 |
| Dec 26, 2025 | 5.79 | 5.98 | 5.79 | 5.85 | 5.85 | 0.34% | 9,385,782 |
| Dec 25, 2025 | 5.73 | 5.88 | 5.67 | 5.83 | 5.83 | 2.46% | 7,990,509 |
| Dec 24, 2025 | 5.75 | 5.77 | 5.61 | 5.69 | 5.69 | -0.18% | 8,444,400 |
| Dec 23, 2025 | 5.86 | 5.86 | 5.68 | 5.70 | 5.70 | -2.73% | 9,012,201 |
| Dec 22, 2025 | 5.95 | 6.06 | 5.85 | 5.86 | 5.86 | -1.68% | 9,185,383 |
| Dec 19, 2025 | 5.60 | 6.00 | 5.58 | 5.96 | 5.96 | 6.81% | 20,933,163 |