Skip to main content
logo
Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:600754)
China flag China · Delayed Price · Currency is CNY
22.29
-0.10 (-0.45%)
Aug 6, 2025, 2:45 PM CST

SHA:600754 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202522.3922.3922.2522.27--0.54%859,100
Aug 5, 202522.2322.3922.1422.3922.390.95%6,065,276
Aug 4, 202522.2322.2422.0722.1822.18-0.36%5,335,400
Aug 1, 202522.2222.2722.0622.2622.26-1.46%6,704,831
Jul 31, 202522.9922.9922.5422.5922.21-1.22%10,633,691
Jul 30, 202522.8322.9522.7422.8722.490.13%9,967,602
Jul 29, 202522.9322.9422.6522.8422.46-0.48%8,362,761
Jul 28, 202522.9723.0522.8322.9522.56-0.13%8,484,559
Jul 25, 202523.1723.1822.9322.9822.59-0.61%10,599,051
Jul 24, 202522.7323.1322.7323.1222.731.81%15,660,508
Jul 23, 202522.7922.9822.6522.7122.33-0.26%12,081,799
Jul 22, 202522.7222.7722.5022.7722.390.44%12,567,574
Jul 21, 202522.5722.6722.5322.6722.290.31%9,034,847
Jul 18, 202522.5122.6022.4222.6022.220.53%8,654,600
Jul 17, 202522.5022.5922.3822.4822.10-0.13%8,523,399
Jul 16, 202522.4122.7222.4022.5122.130.63%11,852,050
Jul 15, 202522.3022.8322.2322.3721.990.86%14,209,228
Jul 14, 202522.3522.4022.1522.1821.81-0.76%8,563,142
Jul 11, 202522.3322.4422.2822.3521.970.09%8,596,700
Jul 10, 202522.2222.3422.1422.3321.950.54%7,699,275
Jul 9, 202522.1922.3022.1322.2121.840.09%6,317,645
Jul 8, 202522.0122.2121.9922.1921.820.82%7,086,500
Jul 7, 202522.0722.1021.9522.0121.64-0.32%6,808,425
Jul 4, 202522.2422.2622.0522.0821.71-0.81%7,652,300
Jul 3, 202522.3022.3922.2122.2621.89-0.27%5,157,900
Jul 2, 202522.2822.3822.2022.3221.94-0.04%5,038,300
Jul 1, 202522.4522.5022.2622.3321.95-0.49%5,623,139
Jun 30, 202522.4822.5022.3522.4422.060.04%6,130,413
Jun 27, 202522.4622.6122.3722.4322.05-0.40%7,023,513
Jun 26, 202522.5122.6522.3422.5222.140.04%8,878,836
Jun 25, 202522.3222.5222.1922.5122.131.35%7,846,200
Jun 24, 202521.9422.2321.9422.2121.841.42%6,292,900
Jun 23, 202521.9021.9521.7021.9021.53-0.54%7,209,100
Jun 20, 202522.1922.2022.0222.0221.65-0.86%5,586,432
Jun 19, 202522.2222.6422.1222.2121.840.36%10,401,037
Jun 18, 202522.3322.3322.0822.1321.76-0.72%4,178,900
Jun 17, 202522.1622.3522.1522.2921.920.36%5,252,591
Jun 16, 202522.1522.3022.1222.2121.84-0.18%5,624,000
Jun 13, 202522.6222.6522.1622.2521.88-2.03%10,181,376
Jun 12, 202522.9022.9122.6622.7122.33-1.00%9,047,955
Jun 11, 202522.9823.1122.9222.9422.55-0.26%7,628,093
Jun 10, 202523.1423.1822.7823.0022.61-0.56%7,919,800
Jun 9, 202523.1923.1922.9723.1322.740.17%6,482,153
Jun 6, 202523.2023.2223.0623.0922.70-0.52%4,534,192
Jun 5, 202523.3823.4623.0923.2122.82-0.21%6,648,700
Jun 4, 202523.0923.2722.9623.2622.870.95%6,029,983
Jun 3, 202522.8523.1222.8023.0422.650.48%4,164,457
May 30, 202523.1823.2822.8222.9322.54-1.42%6,283,000
May 29, 202523.0623.2622.9423.2622.870.61%4,949,325
May 28, 202522.9323.2222.8823.1222.730.74%4,882,200