Skip to main content
logo
Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:600754)
China flag China · Delayed Price · Currency is CNY
26.24
-0.41 (-1.54%)
At close: Jan 16, 2026

SHA:600754 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202626.2626.8126.0026.2426.24-1.54%16,653,650
Jan 15, 202627.3827.5126.4526.6526.650.79%20,754,480
Jan 14, 202626.0926.7525.8826.4426.441.34%15,081,780
Jan 13, 202626.1826.6725.9526.0926.09-0.46%12,038,200
Jan 12, 202625.6826.8025.6726.2126.212.10%16,622,650
Jan 9, 202625.6025.9025.3025.6725.670.04%8,772,260
Jan 8, 202625.3025.8525.0025.6625.660.83%10,670,350
Jan 7, 202624.5925.9724.5225.4525.453.62%20,851,740
Jan 6, 202624.3724.6924.0624.5624.560.74%14,298,450
Jan 5, 202625.2725.2724.2624.3824.38-3.52%22,715,700
Dec 31, 202524.4025.4424.2625.2725.273.78%16,907,210
Dec 30, 202524.6524.8024.1424.3524.35-1.97%11,969,220
Dec 29, 202525.0525.3024.6624.8424.84-1.70%8,794,991
Dec 26, 202524.8525.3624.7625.2725.271.73%6,739,382
Dec 25, 202524.9125.1424.6424.8424.84-0.44%4,930,719
Dec 24, 202525.2825.3624.6024.9524.95-1.31%10,026,590
Dec 23, 202525.6125.7125.2325.2825.28-1.79%6,776,600
Dec 22, 202525.9726.2025.5025.7425.74-0.43%8,644,935
Dec 19, 202525.2926.0025.0025.8525.852.21%11,375,097
Dec 18, 202524.9125.5024.9025.2925.290.48%8,952,900
Dec 17, 202524.7925.6924.6525.1725.171.53%13,108,370
Dec 16, 202524.1825.1324.1824.7924.792.82%15,033,750
Dec 15, 202524.1024.6024.0224.1124.110.04%9,398,500
Dec 12, 202523.7224.4023.6824.1024.101.26%14,361,433
Dec 11, 202524.2924.3223.7323.8023.80-1.90%9,550,500
Dec 10, 202523.7624.5023.5724.2624.261.68%18,990,093
Dec 9, 202525.3825.3823.7323.8623.86-5.95%20,031,250
Dec 8, 202525.4225.5824.9025.3725.37-0.16%9,106,833
Dec 5, 202525.8326.0025.3325.4125.41-2.08%7,596,363
Dec 4, 202526.6926.6925.7925.9525.95-2.77%10,763,300
Dec 3, 202526.4427.4526.1926.6926.691.10%21,971,400
Dec 2, 202525.8926.7525.7826.4026.401.62%19,168,840
Dec 1, 202525.4026.1325.2625.9825.982.32%13,449,510
Nov 28, 202525.3125.5024.9025.3925.390.47%9,813,809
Nov 27, 202525.5425.6324.9225.2725.27-0.67%10,083,910
Nov 26, 202525.8026.4225.3625.4425.44-1.93%12,670,627
Nov 25, 202525.8226.0925.5125.9425.940.39%8,819,349
Nov 24, 202525.0026.2424.7625.8425.843.44%20,106,328
Nov 21, 202525.4025.6524.8024.9824.98-1.85%11,958,237
Nov 20, 202526.1026.1325.4425.4525.45-2.83%10,970,600
Nov 19, 202526.1026.4325.8526.1926.190.27%11,053,700
Nov 18, 202525.9626.6525.7526.1226.120.35%14,534,730
Nov 17, 202525.9026.1625.4926.0326.030.39%14,933,190
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