Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:900934)
China · Delayed Price · Currency is CNY · Price in USD 1.519
+0.002 (0.13%)
At close: Sep 4, 2026
SHA:900934 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.13% | 163,700 |
| Sep 3, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 140,500 |
| Sep 2, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 0.93% | 230,700 |
| Sep 1, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.60% | 209,700 |
| Aug 31, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.60% | 228,980 |
| Aug 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.07% | 58,973 |
| Aug 27, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.13% | 87,500 |
| Aug 26, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.33% | 50,095 |
| Aug 25, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.27% | 165,100 |
| Aug 24, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.74% | 148,700 |
| Aug 21, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 57,800 |
| Aug 20, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.47% | 67,900 |
| Aug 19, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.47% | 104,754 |
| Aug 18, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 0.13% | 121,115 |
| Aug 17, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.13% | 122,750 |
| Aug 14, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.13% | 16,535 |
| Aug 13, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.53% | 146,200 |
| Aug 12, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.40% | 371,500 |
| Aug 11, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.13% | 97,400 |
| Aug 10, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.20% | 72,600 |
| Aug 7, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 194,958 |
| Aug 6, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.40% | 102,600 |
| Aug 5, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 0.07% | 161,600 |
| Aug 4, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.86% | 275,515 |
| Aug 3, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.53% | 280,138 |
| Jul 31, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.07% | 170,220 |
| Jul 30, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 144,068 |
| Jul 29, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 1.14% | 242,500 |
| Jul 28, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 111,700 |
| Jul 27, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.23% | 276,200 |
| Jul 24, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.34% | 231,135 |
| Jul 23, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.62% | 176,668 |
| Jul 22, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.34% | 137,124 |
| Jul 21, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.07% | 41,842 |
| 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 |