Skip to main content
logo
Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:600754)
China flag China · Delayed Price · Currency is CNY
27.81
-0.63 (-2.22%)
At close: Feb 6, 2026

SHA:600754 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202628.4528.7527.7227.8127.81-2.22%15,625,500
Feb 5, 202627.0928.8027.0228.4428.445.14%23,674,430
Feb 4, 202626.4827.3026.3627.0527.051.88%11,345,389
Feb 3, 202626.4326.9025.8126.5526.551.53%11,692,366
Feb 2, 202627.1027.4926.1026.1526.15-3.97%13,624,233
Jan 30, 202626.9027.9426.8627.2327.231.64%14,734,782
Jan 29, 202626.5126.9226.1826.7926.790.94%7,887,812
Jan 28, 202626.5626.9326.3626.5426.54-0.08%5,859,587
Jan 27, 202626.9427.1126.2426.5626.56-1.45%8,098,700
Jan 26, 202627.5928.0226.7826.9526.95-2.36%10,563,590
Jan 23, 202627.4327.7327.2827.6027.600.25%10,029,640
Jan 22, 202627.1928.1427.0027.5327.530.33%11,286,670
Jan 21, 202627.3627.6027.0627.4427.44-9,034,134
Jan 20, 202627.5227.6027.1527.4427.44-0.36%11,414,370
Jan 19, 202626.2427.6325.9227.5427.544.95%19,699,980
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