Shanghai Jiao Yun Group Co., Ltd. (SHA:600676)
China · Delayed Price · Currency is CNY 7.87
-0.17 (-2.11%)
Jan 28, 2026, 3:00 PM CST
Shanghai Jiao Yun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 5.58 | 5.66 | 5.54 | 5.58 | 5.58 | 0.36% | 6,583,840 |
| Dec 17, 2025 | 5.56 | 5.58 | 5.47 | 5.56 | 5.56 | -0.18% | 8,083,809 |
| Dec 16, 2025 | 5.63 | 5.69 | 5.50 | 5.57 | 5.57 | -0.54% | 9,978,947 |
| Dec 15, 2025 | 5.62 | 5.67 | 5.52 | 5.60 | 5.60 | - | 7,020,300 |
| Dec 12, 2025 | 5.67 | 5.69 | 5.56 | 5.60 | 5.60 | -1.06% | 9,870,203 |
| Dec 11, 2025 | 5.79 | 5.81 | 5.65 | 5.66 | 5.66 | -2.41% | 11,133,700 |
| Dec 10, 2025 | 5.87 | 5.90 | 5.78 | 5.80 | 5.80 | -1.36% | 8,970,038 |
| Dec 9, 2025 | 6.07 | 6.08 | 5.87 | 5.88 | 5.88 | -3.45% | 11,455,220 |
| Dec 8, 2025 | 6.04 | 6.12 | 5.99 | 6.09 | 6.09 | 0.66% | 7,886,305 |
| Dec 5, 2025 | 6.00 | 6.08 | 5.94 | 6.05 | 6.05 | 0.83% | 6,829,958 |
| Dec 4, 2025 | 5.97 | 6.05 | 5.82 | 6.00 | 6.00 | 0.84% | 9,633,565 |
| Dec 3, 2025 | 6.14 | 6.15 | 5.94 | 5.95 | 5.95 | -3.57% | 10,891,920 |
| Dec 2, 2025 | 6.09 | 6.24 | 6.03 | 6.17 | 6.17 | 1.82% | 12,757,140 |
| Dec 1, 2025 | 6.00 | 6.14 | 5.99 | 6.06 | 6.06 | 0.66% | 9,174,100 |
| Nov 28, 2025 | 5.99 | 6.04 | 5.94 | 6.02 | 6.02 | 0.50% | 6,189,522 |
| Nov 27, 2025 | 6.01 | 6.05 | 5.96 | 5.99 | 5.99 | -0.33% | 5,331,101 |
| Nov 26, 2025 | 6.00 | 6.07 | 5.90 | 6.01 | 6.01 | 0.84% | 8,008,533 |
| Nov 25, 2025 | 6.07 | 6.09 | 5.93 | 5.96 | 5.96 | -1.49% | 8,885,952 |
| Nov 24, 2025 | 5.85 | 6.19 | 5.85 | 6.05 | 6.05 | 3.60% | 11,758,530 |
| Nov 21, 2025 | 5.91 | 6.02 | 5.81 | 5.84 | 5.84 | -2.50% | 10,271,600 |
| Nov 20, 2025 | 5.99 | 6.07 | 5.95 | 5.99 | 5.99 | -0.17% | 7,760,382 |
| Nov 19, 2025 | 6.24 | 6.24 | 5.98 | 6.00 | 6.00 | -2.60% | 9,670,108 |
| Nov 18, 2025 | 6.25 | 6.26 | 6.08 | 6.16 | 6.16 | -1.44% | 11,024,090 |