Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:900934)
China · Delayed Price · Currency is CNY · Price in USD 1.370
+0.046 (3.47%)
Last updated: Nov 10, 2025, 11:29 AM CST
SHA:900934 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.10% | 152,700 |
| Nov 13, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.22% | 138,900 |
| Nov 12, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 251,685 |
| Nov 11, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.07% | 340,193 |
| Nov 10, 2025 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 3.47% | 783,138 |
| Nov 7, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.23% | 150,200 |
| Nov 6, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.83% | 331,686 |
| Nov 5, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.15% | 112,901 |
| Nov 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.15% | 62,600 |
| Nov 3, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.15% | 157,500 |
| Oct 31, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.07% | 293,412 |
| Oct 30, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.15% | 156,600 |
| Oct 29, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 62,100 |
| Oct 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.08% | 106,979 |
| Oct 27, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.31% | 29,812 |
| Oct 24, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.31% | 46,000 |
| Oct 23, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.08% | 115,572 |
| Oct 22, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.23% | 49,600 |
| Oct 21, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.08% | 79,086 |
| Oct 20, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.46% | 125,579 |
| Oct 17, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.08% | 99,600 |
| Oct 16, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 64,900 |
| Oct 15, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.31% | 90,114 |
| Oct 14, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.84% | 126,679 |
| Oct 13, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.23% | 90,300 |
| Oct 10, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.68% | 539,869 |
| Oct 9, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -2.08% | 358,900 |
| Sep 30, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.22% | 117,704 |
| Sep 29, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.37% | 136,050 |
| Sep 26, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.30% | 177,734 |
| Sep 25, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -0.96% | 164,900 |
| Sep 24, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.30% | 733,785 |
| Sep 23, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.60% | 191,389 |
| Sep 22, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.51% | 166,600 |
| Sep 19, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.93% | 363,600 |
| Sep 18, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.29% | 342,270 |
| Sep 17, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.29% | 97,200 |
| Sep 16, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.29% | 155,594 |
| Sep 15, 2025 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 1.90% | 565,850 |
| Sep 12, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.29% | 175,124 |
| Sep 11, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.88% | 183,300 |
| Sep 10, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.22% | 269,861 |
| Sep 9, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.66% | 98,400 |
| Sep 8, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.07% | 74,500 |
| Sep 5, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.81% | 147,500 |
| Sep 4, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.67% | 180,267 |
| Sep 3, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.30% | 164,296 |
| Sep 2, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -0.30% | 109,451 |
| Sep 1, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.88% | 266,206 |
| Aug 29, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 0.22% | 192,505 |