Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:900934)
China · Delayed Price · Currency is CNY · Price in USD 1.433
+0.026 (1.85%)
Mar 25, 2026, 4:00 PM EDT
SHA:900934 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | 1.85% | 193,300 |
| Mar 24, 2026 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | 0.29% | 178,100 |
| Mar 23, 2026 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | -3.77% | 657,480 |
| Mar 20, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -0.34% | 678,460 |
| Mar 19, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | -0.20% | 258,100 |
| Mar 18, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | -0.14% | 173,757 |
| Mar 17, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.55% | 162,450 |
| Mar 16, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -0.27% | 58,400 |
| Mar 13, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -0.27% | 192,144 |
| Mar 12, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -0.07% | 110,605 |
| Mar 11, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | -0.07% | 108,257 |
| Mar 10, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 2.01% | 310,301 |
| Mar 9, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.62% | 441,957 |
| Mar 6, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.14% | 80,350 |
| Mar 5, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.35% | 71,700 |
| Mar 4, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.43% | 234,700 |
| Mar 3, 2026 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | -0.34% | 501,247 |
| Mar 2, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.47% | 363,800 |
| Feb 27, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.64% | 766,677 |
| Feb 26, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.21% | 142,700 |
| Feb 25, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.34% | 118,700 |
| Feb 24, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.62% | 241,800 |
| Feb 13, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.56% | 75,300 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.10% | 244,200 |
| Feb 11, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.48% | 142,800 |
| Feb 10, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 0.14% | 148,167 |
| Feb 9, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.27% | 555,442 |
| 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 |