Shanghai Jiao Yun Group Co., Ltd. (SHA:600676)
China · Delayed Price · Currency is CNY 7.02
+0.01 (0.14%)
Jul 14, 2026, 9:55 AM CST
Shanghai Jiao Yun Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 6.90 | 7.12 | 6.78 | 7.01 | 7.01 | 1.89% | 15,268,991 |
| Jul 10, 2026 | 6.90 | 6.99 | 6.82 | 6.88 | 6.88 | -1.15% | 10,757,940 |
| Jul 9, 2026 | 6.77 | 6.98 | 6.65 | 6.96 | 6.96 | 0.43% | 12,091,300 |
| Jul 8, 2026 | 6.69 | 7.08 | 6.65 | 6.93 | 6.93 | 4.68% | 13,168,467 |
| Jul 7, 2026 | 6.85 | 6.88 | 6.59 | 6.62 | 6.62 | -2.22% | 7,751,769 |
| Jul 6, 2026 | 6.74 | 6.79 | 6.68 | 6.77 | 6.77 | 0.30% | 7,966,125 |
| Jul 3, 2026 | 7.11 | 7.12 | 6.73 | 6.75 | 6.75 | -4.39% | 15,929,877 |
| Jul 2, 2026 | 6.82 | 7.24 | 6.80 | 7.06 | 7.06 | 2.17% | 23,049,346 |
| Jul 1, 2026 | 6.47 | 7.14 | 6.43 | 6.91 | 6.91 | 6.47% | 29,269,715 |
| Jun 30, 2026 | 6.39 | 6.62 | 6.32 | 6.49 | 6.49 | 0.93% | 8,670,405 |
| Jun 29, 2026 | 6.59 | 6.67 | 6.35 | 6.43 | 6.43 | -3.02% | 10,161,077 |
| Jun 26, 2026 | 6.78 | 6.84 | 6.57 | 6.63 | 6.63 | -3.21% | 9,641,500 |
| Jun 25, 2026 | 6.70 | 6.92 | 6.68 | 6.85 | 6.85 | 0.74% | 10,287,601 |
| Jun 24, 2026 | 6.76 | 6.98 | 6.69 | 6.80 | 6.80 | -0.44% | 11,610,635 |
| Jun 23, 2026 | 6.71 | 7.02 | 6.62 | 6.83 | 6.83 | 2.55% | 16,968,298 |
| Jun 22, 2026 | 6.80 | 6.80 | 6.50 | 6.66 | 6.66 | -3.20% | 18,507,472 |
| Jun 18, 2026 | 7.03 | 7.12 | 6.76 | 6.88 | 6.88 | -2.13% | 28,225,470 |
| Jun 17, 2026 | 6.55 | 7.03 | 6.55 | 7.03 | 7.03 | 10.02% | 18,201,280 |
| Jun 16, 2026 | 6.60 | 6.61 | 6.33 | 6.39 | 6.39 | -3.03% | 11,115,620 |
| Jun 15, 2026 | 6.60 | 6.65 | 6.45 | 6.59 | 6.59 | 1.07% | 11,039,282 |
| Jun 12, 2026 | 6.30 | 6.52 | 6.19 | 6.52 | 6.52 | 3.16% | 13,362,490 |
| Jun 11, 2026 | 6.08 | 6.46 | 5.92 | 6.32 | 6.32 | 3.44% | 19,730,680 |
| Jun 10, 2026 | 6.20 | 6.20 | 6.02 | 6.11 | 6.11 | -1.61% | 9,517,480 |
| Jun 9, 2026 | 6.21 | 6.23 | 6.08 | 6.21 | 6.21 | 0.98% | 8,015,600 |
| Jun 8, 2026 | 6.28 | 6.39 | 6.00 | 6.15 | 6.15 | -3.00% | 11,954,100 |
| Jun 5, 2026 | 6.37 | 6.41 | 6.28 | 6.34 | 6.34 | -0.16% | 8,309,837 |
| Jun 4, 2026 | 6.35 | 6.50 | 6.29 | 6.35 | 6.35 | -0.94% | 10,310,200 |
| Jun 3, 2026 | 6.55 | 6.59 | 6.30 | 6.41 | 6.41 | -2.88% | 12,714,060 |
| Jun 2, 2026 | 6.57 | 6.65 | 6.45 | 6.60 | 6.60 | 0.92% | 10,824,590 |
| Jun 1, 2026 | 6.75 | 6.77 | 6.47 | 6.54 | 6.54 | -2.53% | 13,342,880 |
| May 29, 2026 | 6.79 | 6.82 | 6.66 | 6.71 | 6.71 | -0.45% | 12,127,250 |
| May 28, 2026 | 6.51 | 6.85 | 6.47 | 6.74 | 6.74 | 3.22% | 17,902,610 |
| May 27, 2026 | 6.57 | 6.69 | 6.47 | 6.53 | 6.53 | -0.76% | 11,831,590 |
| May 26, 2026 | 6.69 | 6.69 | 6.46 | 6.58 | 6.58 | -1.50% | 15,895,890 |
| May 25, 2026 | 7.02 | 7.09 | 6.61 | 6.68 | 6.68 | -5.78% | 29,625,140 |
| May 22, 2026 | 7.16 | 7.25 | 6.89 | 7.09 | 7.09 | -1.94% | 21,596,260 |
| May 21, 2026 | 8.38 | 8.38 | 7.22 | 7.23 | 7.23 | -5.24% | 45,533,950 |
| May 20, 2026 | 7.91 | 7.92 | 7.47 | 7.63 | 7.63 | -2.68% | 20,790,500 |
| May 19, 2026 | 8.25 | 8.35 | 7.83 | 7.84 | 7.84 | -3.09% | 46,820,750 |
| May 18, 2026 | 8.06 | 8.09 | 7.62 | 8.09 | 8.09 | 10.07% | 27,216,790 |
| May 15, 2026 | 7.26 | 7.46 | 7.16 | 7.35 | 7.35 | 1.24% | 14,974,100 |
| May 14, 2026 | 7.71 | 7.75 | 7.25 | 7.26 | 7.26 | -5.71% | 23,980,900 |
| May 13, 2026 | 7.71 | 7.89 | 7.57 | 7.70 | 7.70 | -0.77% | 20,336,070 |
| May 12, 2026 | 8.55 | 8.76 | 7.76 | 7.76 | 7.76 | -9.98% | 50,237,210 |
| May 11, 2026 | 8.17 | 8.99 | 8.17 | 8.62 | 8.62 | 4.87% | 28,919,120 |
| May 8, 2026 | 8.10 | 8.23 | 8.08 | 8.22 | 8.22 | 1.61% | 11,278,920 |
| May 7, 2026 | 7.92 | 8.11 | 7.92 | 8.09 | 8.09 | 1.76% | 11,110,850 |
| May 6, 2026 | 8.17 | 8.17 | 7.89 | 7.95 | 7.95 | -2.81% | 18,713,170 |
| Apr 30, 2026 | 8.13 | 8.39 | 8.05 | 8.18 | 8.18 | - | 15,894,580 |
| Apr 29, 2026 | 8.22 | 8.26 | 8.13 | 8.18 | 8.18 | -0.12% | 9,728,955 |