Shanghai Juss Sports and Entertainment Group Co., Ltd. (SHA:600676)
China · Delayed Price · Currency is CNY 5.98
+0.03 (0.50%)
Oct 26, 2026, 11:29 AM CST
SHA:600676 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.96 | 6.01 | 5.89 | 5.98 | 5.98 | 0.50% | 3,910,500 |
| Oct 23, 2026 | 5.89 | 5.96 | 5.65 | 5.95 | 5.95 | - | 10,924,000 |
| Oct 22, 2026 | 6.10 | 6.11 | 5.91 | 5.95 | 5.95 | -2.46% | 6,975,935 |
| Oct 21, 2026 | 6.11 | 6.18 | 6.09 | 6.10 | 6.10 | -0.16% | 4,582,533 |
| Oct 20, 2026 | 6.10 | 6.20 | 6.08 | 6.11 | 6.11 | -0.49% | 4,213,354 |
| Oct 19, 2026 | 6.18 | 6.22 | 6.06 | 6.14 | 6.14 | - | 5,732,206 |
| Oct 16, 2026 | 6.23 | 6.34 | 6.10 | 6.14 | 6.14 | -0.49% | 6,265,000 |
| Oct 15, 2026 | 6.29 | 6.30 | 6.15 | 6.17 | 6.17 | -2.22% | 6,169,091 |
| Oct 14, 2026 | 6.52 | 6.54 | 6.30 | 6.31 | 6.31 | -3.07% | 8,660,710 |
| Oct 13, 2026 | 6.50 | 6.62 | 6.42 | 6.51 | 6.51 | -0.91% | 9,286,472 |
| Oct 12, 2026 | 6.68 | 7.02 | 6.56 | 6.57 | 6.57 | -1.50% | 15,755,870 |
| Oct 9, 2026 | 6.50 | 6.69 | 6.47 | 6.67 | 6.67 | 2.62% | 7,616,210 |
| Oct 8, 2026 | 6.62 | 6.70 | 6.46 | 6.50 | 6.50 | -1.52% | 7,783,400 |
| Sep 30, 2026 | 6.62 | 6.72 | 6.57 | 6.60 | 6.60 | -0.75% | 8,387,382 |
| Sep 29, 2026 | 6.71 | 6.83 | 6.61 | 6.65 | 6.65 | -0.45% | 9,609,136 |
| Sep 28, 2026 | 6.96 | 6.98 | 6.57 | 6.68 | 6.68 | -0.89% | 15,676,991 |
| Sep 24, 2026 | 6.67 | 6.84 | 6.54 | 6.74 | 6.74 | 1.20% | 13,812,561 |
| Sep 23, 2026 | 6.78 | 6.84 | 6.63 | 6.66 | 6.66 | -2.06% | 7,442,900 |
| Sep 22, 2026 | 6.84 | 6.88 | 6.79 | 6.80 | 6.80 | -0.73% | 7,025,100 |
| Sep 21, 2026 | 6.74 | 6.94 | 6.74 | 6.85 | 6.85 | 1.63% | 11,531,300 |
| Sep 18, 2026 | 6.64 | 6.75 | 6.63 | 6.74 | 6.74 | 1.35% | 5,276,401 |
| Sep 17, 2026 | 6.60 | 6.67 | 6.56 | 6.65 | 6.65 | 0.15% | 4,745,001 |
| Sep 16, 2026 | 6.63 | 6.66 | 6.56 | 6.64 | 6.64 | -0.30% | 4,235,200 |
| Sep 15, 2026 | 6.86 | 6.86 | 6.66 | 6.66 | 6.66 | -2.92% | 6,791,476 |
| Sep 14, 2026 | 6.80 | 6.88 | 6.77 | 6.86 | 6.86 | 0.15% | 7,048,964 |
| Sep 11, 2026 | 6.68 | 6.89 | 6.63 | 6.85 | 6.85 | 2.09% | 11,738,526 |
| Sep 10, 2026 | 6.76 | 6.80 | 6.69 | 6.71 | 6.71 | -1.32% | 5,934,600 |
| Sep 9, 2026 | 6.76 | 6.98 | 6.73 | 6.80 | 6.80 | 1.19% | 8,318,547 |
| Sep 8, 2026 | 6.68 | 6.75 | 6.65 | 6.72 | 6.72 | 0.75% | 4,508,750 |
| Sep 7, 2026 | 6.72 | 6.75 | 6.63 | 6.67 | 6.67 | -0.89% | 6,418,981 |
| Sep 4, 2026 | 6.79 | 6.88 | 6.73 | 6.73 | 6.73 | -0.74% | 7,593,230 |
| Sep 3, 2026 | 6.75 | 7.10 | 6.72 | 6.78 | 6.78 | 1.04% | 12,957,970 |
| Sep 2, 2026 | 6.89 | 6.90 | 6.67 | 6.71 | 6.71 | -2.89% | 8,304,300 |
| Sep 1, 2026 | 6.78 | 6.93 | 6.77 | 6.91 | 6.91 | 1.47% | 10,211,406 |
| Aug 31, 2026 | 6.75 | 6.87 | 6.72 | 6.81 | 6.81 | 0.59% | 10,217,600 |
| Aug 28, 2026 | 6.81 | 6.88 | 6.76 | 6.77 | 6.77 | -0.44% | 6,379,783 |
| Aug 27, 2026 | 6.80 | 6.88 | 6.75 | 6.80 | 6.80 | 0.29% | 6,339,901 |
| Aug 26, 2026 | 6.68 | 6.85 | 6.67 | 6.78 | 6.78 | 2.42% | 8,361,500 |
| Aug 25, 2026 | 6.50 | 6.71 | 6.46 | 6.62 | 6.62 | 2.00% | 6,143,200 |
| Aug 24, 2026 | 6.60 | 6.67 | 6.45 | 6.49 | 6.49 | -1.67% | 6,936,474 |
| Aug 21, 2026 | 6.54 | 6.62 | 6.46 | 6.60 | 6.60 | 0.15% | 5,389,900 |
| Aug 20, 2026 | 6.45 | 6.59 | 6.45 | 6.59 | 6.59 | 2.49% | 5,923,614 |
| Aug 19, 2026 | 6.65 | 6.66 | 6.42 | 6.43 | 6.43 | -3.16% | 7,636,090 |
| Aug 18, 2026 | 6.68 | 6.75 | 6.60 | 6.64 | 6.64 | -1.48% | 6,932,800 |
| Aug 17, 2026 | 6.73 | 6.76 | 6.62 | 6.74 | 6.74 | 0.30% | 6,113,124 |
| Aug 14, 2026 | 6.79 | 6.87 | 6.69 | 6.72 | 6.72 | -0.88% | 6,941,608 |
| Aug 13, 2026 | 6.92 | 6.93 | 6.78 | 6.78 | 6.78 | -2.45% | 9,048,100 |
| Aug 12, 2026 | 7.00 | 7.09 | 6.92 | 6.95 | 6.95 | -0.29% | 8,257,084 |
| Aug 11, 2026 | 6.95 | 7.09 | 6.88 | 6.97 | 6.97 | -0.43% | 10,632,665 |
| Aug 10, 2026 | 6.99 | 7.04 | 6.82 | 7.00 | 7.00 | - | 9,044,639 |