Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:900934)
China · Delayed Price · Currency is CNY · Price in USD 1.398
-0.012 (-0.85%)
At close: Aug 6, 2025, 2:57 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | - | -0.85% | 500,512 |
| Aug 5, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | - | 0.86% | 214,116 |
| Aug 4, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | - | -0.07% | 172,216 |
| Aug 1, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | - | -3.45% | 198,980 |
| Jul 31, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | - | -0.41% | 440,672 |
| Jul 30, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | - | 0.28% | 662,300 |
| Jul 29, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | - | 0.28% | 90,600 |
| Jul 28, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | - | -0.28% | 351,400 |
| Jul 25, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | - | -0.14% | 358,900 |
| Jul 24, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | - | 0.90% | 450,424 |
| Jul 23, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | - | -0.07% | 227,677 |
| Jul 22, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | - | 0.35% | 440,567 |
| Jul 21, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | - | -0.07% | 159,572 |
| Jul 18, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | - | -0.07% | 230,304 |
| Jul 17, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | - | - | 268,472 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | - | 0.49% | 205,572 |
| Jul 15, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | - | -0.42% | 437,772 |
| Jul 14, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | - | 0.14% | 317,414 |
| Jul 11, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | - | -0.07% | 601,752 |
| Jul 10, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | - | 0.14% | 78,000 |
| Jul 9, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | - | -0.35% | 130,048 |
| Jul 8, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | - | -0.21% | 142,616 |
| Jul 7, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | - | 0.49% | 195,016 |
| Jul 4, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | - | -0.69% | 80,891 |
| Jul 3, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | - | 0.14% | 97,060 |
| Jul 2, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | - | -0.14% | 529,362 |
| Jul 1, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | - | 0.63% | 663,316 |
| Jun 30, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | - | -0.14% | 167,516 |
| Jun 27, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | - | -0.14% | 250,316 |
| Jun 26, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | - | -1.17% | 277,916 |
| Jun 25, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | - | -0.07% | 417,885 |
| Jun 24, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | - | 1.46% | 491,586 |
| Jun 23, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | - | -0.28% | 164,302 |
| Jun 20, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | - | 0.56% | 94,616 |
| Jun 19, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | - | -0.49% | 172,949 |
| Jun 18, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | - | -0.55% | 98,049 |
| Jun 17, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | - | 0.63% | 234,116 |
| Jun 16, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | - | -1.24% | 307,769 |
| Jun 13, 2025 | 1.46 | 1.46 | 1.43 | 1.46 | - | -0.21% | 98,016 |
| Jun 12, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | - | 0.14% | 151,000 |
| Jun 11, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | - | -0.61% | 181,363 |
| Jun 10, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | - | 0.34% | 391,700 |
| Jun 9, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | - | 0.41% | 312,133 |
| Jun 6, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | - | -0.55% | 148,899 |
| Jun 5, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | - | 0.90% | 362,178 |
| Jun 4, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | - | - | 102,425 |
| Jun 3, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | - | -0.48% | 403,293 |
| May 30, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | - | -0.27% | 273,901 |
| May 29, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | - | 0.21% | 160,300 |
| May 28, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | - | - | 166,700 |