Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:900934)
China · Delayed Price · Currency is CNY · Price in USD 1.348
-0.003 (-0.22%)
At close: Dec 26, 2025
SHA:900934 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.07% | 95,103 |
| Nov 25, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.45% | 46,530 |
| Nov 24, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 2.21% | 216,651 |
| Nov 21, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -1.57% | 234,300 |
| Nov 20, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.15% | 91,439 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.15% | 66,500 |
| Nov 18, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 144,900 |
| Nov 17, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.22% | 335,923 |
| 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 |