Skip to main content
logo
Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:600754)
China flag China · Delayed Price · Currency is CNY
25.94
+0.01 (0.04%)
Nov 17, 2025, 2:14 PM CST

SHA:600754 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202525.9026.1025.4925.57--1.39%6,471,323
Nov 14, 202526.1926.8025.9025.9325.93-1.37%15,060,380
Nov 13, 202526.0926.3425.8026.2926.290.04%19,803,960
Nov 12, 202526.2827.0626.0126.2826.280.04%37,477,890
Nov 11, 202525.4726.4025.0326.2726.274.20%61,287,640
Nov 10, 202522.9725.2122.9525.2125.219.99%52,734,510
Nov 7, 202522.9323.1822.8122.9222.920.17%6,046,170
Nov 6, 202523.2223.2722.8522.8822.88-1.97%7,715,600
Nov 5, 202523.0323.4823.0023.3423.341.66%11,875,000
Nov 4, 202522.9023.2522.7822.9622.96-0.43%9,354,837
Nov 3, 202522.5123.1022.3423.0623.062.44%18,159,560
Oct 31, 202522.1822.5922.1022.5122.513.35%17,989,980
Oct 30, 202521.8521.9621.7321.7821.78-0.27%6,078,766
Oct 29, 202521.9522.0021.7421.8421.84-0.46%7,140,662
Oct 28, 202522.1622.2521.9321.9421.94-1.17%7,372,473
Oct 27, 202522.1622.3122.0522.2022.200.23%5,963,751
Oct 24, 202522.2722.2922.0822.1522.15-0.49%5,584,302
Oct 23, 202522.2122.2822.0522.2622.260.18%4,557,600
Oct 22, 202522.3422.3722.2022.2222.22-0.67%4,153,100
Oct 21, 202522.4522.5222.2822.3722.37-0.27%5,087,500
Oct 20, 202521.9822.5221.8922.4322.432.89%12,322,660
Oct 17, 202522.2022.2521.8021.8021.80-1.80%8,642,808
Oct 16, 202522.3022.3722.1622.2022.20-0.40%5,705,454
Oct 15, 202522.2522.3622.2122.2922.290.32%7,142,210
Oct 14, 202522.2622.4322.2022.2222.22-0.18%7,995,200
Oct 13, 202522.1022.3422.0022.2622.26-1.29%9,949,200
Oct 10, 202522.3422.6622.2622.5522.550.94%14,978,500
Oct 9, 202522.9522.9522.1522.3422.34-3.08%20,699,090
Sep 30, 202523.2323.3023.0523.0523.05-0.69%8,759,838
Sep 29, 202523.2323.3323.0023.2123.21-0.09%9,232,082
Sep 26, 202523.4523.5723.1223.2323.23-1.15%9,512,826
Sep 25, 202523.5423.5823.2023.5023.50-0.17%12,332,370
Sep 24, 202523.5123.7023.3023.5423.54-0.38%13,932,990
Sep 23, 202524.2024.2223.3723.6323.63-3.16%16,288,070
Sep 22, 202524.7224.7423.9424.4024.40-2.13%22,582,130
Sep 19, 202524.9525.4024.4624.9324.93-0.08%30,654,020
Sep 18, 202524.4025.3524.2124.9524.952.84%39,866,500
Sep 17, 202524.3424.7223.8324.2624.260.33%23,461,270
Sep 16, 202524.4824.5223.8824.1824.18-0.08%23,296,040
Sep 15, 202523.2524.4823.2524.2024.204.18%32,036,340
Sep 12, 202523.4023.5523.2123.2323.23-1.02%10,309,420
Sep 11, 202523.5423.5423.0523.4723.47-0.34%14,955,530
Sep 10, 202523.4823.9623.4123.5523.550.94%13,863,540
Sep 9, 202523.4323.5023.2223.3323.33-0.34%8,366,609
Sep 8, 202523.2823.6223.1823.4123.410.60%14,538,870
Sep 5, 202522.9723.2922.6123.2723.271.35%14,161,800
Sep 4, 202522.7223.0722.7022.9622.961.06%13,610,310
Sep 3, 202523.1523.2522.7022.7222.72-1.47%10,964,100
Sep 2, 202523.0423.1322.8823.0623.060.09%13,006,100
Sep 1, 202523.2323.2422.9723.0423.04-0.82%15,897,500