Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:900934)
China · Delayed Price · Currency is CNY · Price in USD 1.458
-0.013 (-0.88%)
At close: Feb 6, 2026
SHA:900934 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.88% | 190,900 |
| Feb 5, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.48% | 542,926 |
| Feb 4, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.48% | 768,524 |
| Feb 3, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 609,100 |
| Feb 2, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | -0.54% | 699,282 |
| Jan 30, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.82% | 955,419 |
| Jan 29, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 761,328 |
| Jan 28, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 2.77% | 1,108,416 |
| Jan 27, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.57% | 927,693 |
| Jan 26, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.30% | 548,300 |
| Jan 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.58% | 243,250 |
| Jan 22, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.29% | 187,400 |
| Jan 21, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.07% | 126,100 |
| Jan 20, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.07% | 199,523 |
| Jan 19, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.55% | 472,224 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.15% | 129,389 |
| Jan 15, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | 0.82% | 139,126 |
| Jan 14, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.37% | 181,028 |
| Jan 13, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -1.18% | 316,028 |
| Jan 12, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.67% | 267,497 |
| Jan 9, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.30% | 105,866 |
| Jan 8, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.30% | 155,638 |
| Jan 7, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.15% | 202,364 |
| Jan 6, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 333,379 |
| Jan 5, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.15% | 318,028 |
| Dec 31, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 136,301 |
| Dec 30, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.30% | 141,600 |
| Dec 29, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 45,498 |
| Dec 26, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.22% | 123,700 |
| Dec 25, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.30% | 227,400 |
| Dec 24, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.07% | 54,479 |
| Dec 23, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 97,200 |
| Dec 22, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.15% | 322,229 |
| Dec 19, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.82% | 107,819 |
| Dec 18, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.52% | 147,280 |
| Dec 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.30% | 100,900 |
| Dec 16, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 107,208 |
| Dec 15, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.45% | 85,400 |
| Dec 12, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.37% | 57,030 |
| Dec 11, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.07% | 67,009 |
| Dec 10, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.37% | 114,573 |
| Dec 9, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -1.40% | 212,227 |
| Dec 8, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.22% | 110,724 |
| Dec 5, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.44% | 70,700 |
| Dec 4, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 163,831 |
| Dec 3, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.07% | 270,773 |
| Dec 2, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 202,900 |
| Dec 1, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.37% | 68,900 |
| Nov 28, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.37% | 64,500 |
| Nov 27, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.22% | 58,201 |