Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:900934)
China · Delayed Price · Currency is CNY · Price in USD 1.366
-0.004 (-0.29%)
At close: Sep 12, 2025
SHA:900934 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | - | -0.29% | 175,124 |
| Sep 11, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | - | 0.88% | 183,300 |
| Sep 10, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | - | 0.22% | 269,861 |
| Sep 9, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | - | -0.66% | 98,400 |
| Sep 8, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | - | 0.07% | 74,500 |
| Sep 5, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | - | 0.81% | 147,500 |
| Sep 4, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | - | 0.67% | 180,267 |
| Sep 3, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | - | -0.30% | 164,296 |
| Sep 2, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | - | -0.30% | 109,451 |
| Sep 1, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | - | -0.88% | 266,206 |
| Aug 29, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | - | 0.22% | 192,505 |
| Aug 28, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | - | 0.29% | 197,400 |
| Aug 27, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | - | -2.38% | 626,215 |
| Aug 26, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | - | -0.64% | 817,399 |
| Aug 25, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | - | 0.58% | 361,792 |
| Aug 22, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | - | -0.57% | 447,500 |
| Aug 21, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | - | -0.71% | 461,868 |
| Aug 20, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | - | 1.08% | 705,290 |
| Aug 19, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | - | -0.14% | 968,220 |
| Aug 18, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | - | - | 404,021 |
| Aug 15, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | - | -0.07% | 252,921 |
| Aug 14, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | - | - | 404,873 |
| Aug 13, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | - | 0.22% | 362,100 |
| Aug 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 0.22% | 229,273 |
| Aug 11, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | - | -0.22% | 165,972 |
| Aug 8, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | - | -0.07% | 161,800 |
| Aug 7, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | - | -0.29% | 237,380 |
| 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 |