Shanghai Juss Sports and Entertainment Group Co., Ltd. (SHA:600676)
China · Delayed Price · Currency is CNY 6.49
-0.11 (-1.67%)
Aug 24, 2026, 3:00 PM CST
SHA:600676 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,632,660 |
| Aug 10, 2026 | 6.99 | 7.04 | 6.82 | 7.00 | 7.00 | - | 9,044,639 |
| Aug 7, 2026 | 6.97 | 7.01 | 6.87 | 7.00 | 7.00 | 0.29% | 10,102,671 |
| Aug 6, 2026 | 7.35 | 7.35 | 6.88 | 6.98 | 6.98 | -5.55% | 25,652,620 |
| Aug 5, 2026 | 7.26 | 7.53 | 7.25 | 7.39 | 7.39 | 1.79% | 19,210,300 |
| Aug 4, 2026 | 7.18 | 7.49 | 7.07 | 7.26 | 7.26 | 0.69% | 22,747,000 |
| Aug 3, 2026 | 6.65 | 7.28 | 6.55 | 7.21 | 7.21 | 8.75% | 31,979,272 |
| Jul 31, 2026 | 6.77 | 6.77 | 6.61 | 6.63 | 6.63 | -0.30% | 8,639,000 |
| Jul 30, 2026 | 6.70 | 6.86 | 6.65 | 6.65 | 6.65 | -1.34% | 12,275,090 |
| Jul 29, 2026 | 6.59 | 7.10 | 6.54 | 6.74 | 6.74 | 3.37% | 15,836,400 |
| Jul 28, 2026 | 6.70 | 6.79 | 6.47 | 6.52 | 6.52 | -4.26% | 13,200,200 |
| Jul 27, 2026 | 6.39 | 6.85 | 6.32 | 6.81 | 6.81 | 3.81% | 13,833,999 |
| Jul 24, 2026 | 6.26 | 6.79 | 6.26 | 6.56 | 6.56 | 2.98% | 16,025,046 |
| Jul 23, 2026 | 6.36 | 6.61 | 6.32 | 6.37 | 6.37 | 5.29% | 13,986,300 |
| Jul 22, 2026 | 6.18 | 6.21 | 5.97 | 6.05 | 6.05 | -3.97% | 9,444,471 |
| Jul 21, 2026 | 6.27 | 6.34 | 5.86 | 6.30 | 6.30 | 0.80% | 14,671,641 |
| Jul 20, 2026 | 6.65 | 6.75 | 6.05 | 6.25 | 6.25 | -6.58% | 15,544,941 |
| Jul 17, 2026 | 7.17 | 7.18 | 6.65 | 6.69 | 6.69 | -6.43% | 13,734,130 |
| Jul 16, 2026 | 7.20 | 7.21 | 7.07 | 7.15 | 7.15 | -0.69% | 9,395,902 |
| Jul 15, 2026 | 7.08 | 7.27 | 7.02 | 7.20 | 7.20 | -0.28% | 14,605,002 |
| Jul 14, 2026 | 7.02 | 7.24 | 6.93 | 7.22 | 7.22 | 3.00% | 16,272,072 |
| 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 |