Skip to main content
logo
Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:600754)
China flag China · Delayed Price · Currency is CNY
23.23
-0.12 (-0.51%)
Aug 29, 2025, 3:00 PM CST

SHA:600754 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202523.3523.5523.1923.2323.23-0.51%11,864,573
Aug 28, 202523.2023.7223.0223.3523.351.30%18,877,654
Aug 27, 202523.4323.4823.0323.0523.05-1.75%15,858,048
Aug 26, 202523.6123.6923.4323.4623.46-0.64%12,109,879
Aug 25, 202523.4223.6623.2923.6123.610.85%15,628,450
Aug 22, 202523.3623.5323.1823.4123.410.09%13,818,993
Aug 21, 202523.0823.5922.9423.3923.391.34%18,403,963
Aug 20, 202522.6223.1522.5223.0823.081.76%16,780,339
Aug 19, 202522.8022.9122.6322.6822.68-0.53%8,839,859
Aug 18, 202522.6722.9622.5922.8022.800.75%14,657,921
Aug 15, 202522.3822.6322.2722.6322.630.94%11,674,085
Aug 14, 202522.4522.7822.3722.4222.420.04%11,867,412
Aug 13, 202522.5822.6222.3522.4122.410.04%8,736,626
Aug 12, 202522.3122.4122.2522.4022.400.45%7,640,306
Aug 11, 202522.1722.3022.1322.3022.300.50%5,341,477
Aug 8, 202522.2522.2722.1322.1922.19-0.27%4,889,100
Aug 7, 202522.3022.3622.2122.2522.25-0.22%5,832,079
Aug 6, 202522.3922.3922.1522.3022.30-0.40%7,179,381
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