Shanghai Jiao Yun Group Co., Ltd. (SHA:600676)
China · Delayed Price · Currency is CNY 8.05
+0.06 (0.75%)
Apr 23, 2026, 3:00 PM CST
Shanghai Jiao Yun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.05 | 8.17 | 7.94 | 8.04 | - | 0.63% | 10,209,663 |
| Apr 22, 2026 | 8.00 | 8.04 | 7.93 | 7.99 | 7.99 | -0.50% | 7,271,780 |
| Apr 21, 2026 | 7.93 | 8.12 | 7.89 | 8.03 | 8.03 | 1.26% | 13,583,500 |
| Apr 20, 2026 | 7.98 | 8.05 | 7.87 | 7.93 | 7.93 | -0.25% | 11,086,330 |
| Apr 17, 2026 | 8.04 | 8.13 | 7.86 | 7.95 | 7.95 | -1.36% | 18,469,190 |
| Apr 16, 2026 | 7.59 | 8.30 | 7.51 | 8.06 | 8.06 | 6.61% | 32,609,810 |
| Apr 15, 2026 | 7.60 | 7.71 | 7.52 | 7.56 | 7.56 | -0.26% | 8,477,400 |
| Apr 14, 2026 | 7.57 | 7.61 | 7.50 | 7.58 | 7.58 | 0.13% | 7,935,501 |
| Apr 13, 2026 | 7.66 | 7.71 | 7.51 | 7.57 | 7.57 | -1.82% | 9,686,811 |
| Apr 10, 2026 | 7.75 | 7.86 | 7.70 | 7.71 | 7.71 | -0.39% | 8,916,826 |
| Apr 9, 2026 | 7.67 | 7.81 | 7.64 | 7.74 | 7.74 | 0.13% | 11,223,240 |
| Apr 8, 2026 | 7.58 | 7.75 | 7.54 | 7.73 | 7.73 | 3.62% | 13,256,611 |
| Apr 7, 2026 | 7.22 | 7.46 | 7.22 | 7.46 | 7.46 | 3.32% | 8,060,020 |
| Apr 3, 2026 | 7.54 | 7.56 | 7.20 | 7.22 | 7.22 | -3.86% | 11,438,300 |
| Apr 2, 2026 | 7.58 | 7.72 | 7.47 | 7.51 | 7.51 | -1.18% | 10,477,701 |
| Apr 1, 2026 | 7.60 | 7.68 | 7.48 | 7.60 | 7.60 | 1.60% | 9,901,100 |
| Mar 31, 2026 | 7.46 | 7.73 | 7.43 | 7.48 | 7.48 | 0.81% | 16,196,050 |
| Mar 30, 2026 | 7.56 | 7.60 | 7.23 | 7.42 | 7.42 | -2.88% | 21,874,470 |
| Mar 27, 2026 | 7.44 | 7.84 | 7.44 | 7.64 | 7.64 | 1.06% | 18,432,811 |
| Mar 26, 2026 | 7.41 | 7.63 | 7.39 | 7.56 | 7.56 | 2.02% | 13,722,100 |
| Mar 25, 2026 | 7.35 | 7.48 | 7.33 | 7.41 | 7.41 | 1.23% | 12,777,710 |
| Mar 24, 2026 | 7.17 | 7.33 | 7.06 | 7.32 | 7.32 | 4.13% | 12,498,910 |
| Mar 23, 2026 | 7.31 | 7.35 | 6.98 | 7.03 | 7.03 | -5.64% | 18,592,610 |
| Mar 20, 2026 | 7.59 | 7.66 | 7.42 | 7.45 | 7.45 | -1.84% | 13,004,910 |
| Mar 19, 2026 | 7.71 | 7.75 | 7.56 | 7.59 | 7.59 | -2.69% | 13,669,320 |
| Mar 18, 2026 | 7.72 | 7.81 | 7.63 | 7.80 | 7.80 | 0.91% | 11,354,700 |
| Mar 17, 2026 | 7.88 | 7.96 | 7.71 | 7.73 | 7.73 | -1.53% | 14,961,780 |
| Mar 16, 2026 | 7.77 | 7.97 | 7.73 | 7.85 | 7.85 | 1.03% | 17,431,310 |
| Mar 13, 2026 | 7.93 | 8.07 | 7.77 | 7.77 | 7.77 | -1.77% | 19,502,330 |
| Mar 12, 2026 | 8.23 | 8.24 | 7.72 | 7.91 | 7.91 | -3.65% | 26,254,310 |
| Mar 11, 2026 | 8.52 | 8.53 | 8.18 | 8.21 | 8.21 | -2.84% | 30,583,000 |
| 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 |