Shanghai Jinjiang International Travel Co., Ltd. (SHA:900929)
China · Delayed Price · Currency is CNY · Price in USD 1.102
-0.023 (-2.04%)
Mar 19, 2026, 4:00 PM EDT
SHA:900929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.09% | 42,443 |
| Apr 13, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 195,004 |
| Apr 10, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.09% | 70,043 |
| Apr 9, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.63% | 17,900 |
| Apr 8, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | 2.22% | 35,000 |
| Apr 7, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.56% | 26,143 |
| Apr 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.09% | 31,800 |
| Apr 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.55% | 28,500 |
| Apr 1, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | 0.37% | 58,086 |
| Mar 31, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.28% | 30,000 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.91% | 96,886 |
| Mar 27, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.99% | 40,700 |
| Mar 26, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.54% | 11,200 |
| Mar 25, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.91% | 28,100 |
| Mar 24, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 1.29% | 39,100 |
| Mar 23, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.09% | 87,813 |
| Mar 20, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -0.54% | 49,400 |
| Mar 19, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.04% | 106,575 |
| Mar 18, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.35% | 56,500 |
| Mar 17, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -1.22% | 73,500 |
| Mar 16, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.38% | 88,800 |
| Mar 13, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.17% | 42,600 |
| Mar 12, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.43% | 94,300 |
| Mar 11, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.17% | 17,300 |
| Mar 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.34% | 51,075 |
| Mar 9, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 108,600 |
| Mar 6, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.77% | 42,001 |
| Mar 5, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 69,649 |
| Mar 4, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.69% | 58,900 |
| Mar 3, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -1.60% | 120,800 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.17% | 74,675 |
| Feb 27, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.39% | 244,973 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.42% | 50,700 |
| Feb 25, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.17% | 89,749 |
| Feb 24, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.81% | 216,717 |
| Feb 13, 2026 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | 1.94% | 290,018 |
| Feb 12, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.24% | 142,363 |
| Feb 11, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.31% | 61,463 |
| Feb 10, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 40,900 |
| Feb 9, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.17% | 91,800 |
| Feb 6, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.35% | 14,200 |
| Feb 5, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.09% | 15,300 |
| Feb 4, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.18% | 42,100 |
| Feb 3, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.89% | 89,700 |
| Feb 2, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.17% | 111,100 |
| Jan 30, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.35% | 70,200 |
| Jan 29, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.49% | 183,100 |
| Jan 28, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.71% | 124,200 |
| Jan 27, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.44% | 118,292 |
| Jan 26, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.90% | 105,100 |