Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:900934)
China · Delayed Price · Currency is CNY · Price in USD 1.437
-0.060 (-4.01%)
May 22, 2026, 4:00 PM EDT
SHA:900934 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.21% | 58,560 |
| Jul 17, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 109,882 |
| Jul 16, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.41% | 90,941 |
| Jul 15, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.97% | 305,041 |
| Jul 14, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.21% | 138,649 |
| Jul 13, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.21% | 173,713 |
| Jul 10, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.49% | 173,741 |
| Jul 9, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.28% | 64,540 |
| Jul 8, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.28% | 192,040 |
| Jul 7, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.42% | 55,740 |
| Jul 6, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.63% | 198,740 |
| Jul 3, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.14% | 285,940 |
| Jul 2, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.83% | 92,668 |
| Jul 1, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 0.07% | 193,500 |
| Jun 30, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.70% | 408,583 |
| Jun 29, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | -0.42% | 237,700 |
| Jun 26, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.62% | 186,500 |
| Jun 25, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 188,728 |
| Jun 24, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.28% | 190,700 |
| Jun 23, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.84% | 379,100 |
| Jun 22, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.28% | 236,923 |
| Jun 18, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.10% | 318,300 |
| Jun 17, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.90% | 166,099 |
| Jun 16, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.48% | 135,003 |
| Jun 15, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.42% | 182,300 |
| Jun 12, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 95,500 |
| Jun 11, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.14% | 148,800 |
| Jun 10, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.28% | 256,858 |
| Jun 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.28% | 323,845 |
| Jun 8, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.07% | 367,200 |
| Jun 5, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.14% | 98,100 |
| Jun 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.28% | 120,000 |
| Jun 3, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.07% | 99,866 |
| Jun 2, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.77% | 140,200 |
| Jun 1, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 39,900 |
| May 29, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 221,487 |
| May 28, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.77% | 378,015 |
| May 27, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 185,300 |
| May 26, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.07% | 252,000 |
| May 25, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.14% | 122,706 |
| May 22, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 0.14% | 84,469 |
| May 21, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.86% | 125,800 |
| May 20, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.42 | 0.74% | 285,771 |
| May 19, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.41 | 0.07% | 143,383 |
| May 18, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.41 | -0.13% | 172,200 |
| May 15, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.41 | 0.41% | 121,400 |
| May 14, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.41 | -0.34% | 174,654 |
| May 13, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.41 | -0.07% | 183,400 |
| May 12, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.41 | 0.47% | 199,537 |
| May 11, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.41 | -0.54% | 176,600 |