Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:900934)
China · Delayed Price · Currency is CNY · Price in USD 1.441
-0.001 (-0.07%)
At close: Jun 3, 2026
SHA:900934 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.41 | -0.40% | 186,485 |
| May 7, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.42 | 0.40% | 366,764 |
| May 6, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.41 | -0.27% | 374,000 |
| Apr 30, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.42 | -0.40% | 172,134 |
| Apr 29, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.42 | -0.07% | 148,800 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.42 | 0.07% | 264,100 |
| Apr 27, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | 1.42 | -0.53% | 668,100 |
| Apr 24, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.43 | -0.33% | 308,800 |
| Apr 23, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.44 | 0.60% | 166,900 |
| Apr 22, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.43 | -0.53% | 123,924 |
| Apr 21, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.44 | 0.27% | 74,800 |
| Apr 20, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.43 | -0.07% | 97,400 |
| Apr 17, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.43 | -0.66% | 106,600 |
| Apr 16, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.44 | 0.80% | 190,400 |
| Apr 15, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.43 | 0.67% | 111,048 |
| Apr 14, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.42 | -0.66% | 111,750 |
| Apr 13, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.43 | -1.05% | 110,133 |
| Apr 10, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.45 | -0.13% | 130,575 |
| Apr 9, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.45 | 0.07% | 289,075 |
| Apr 8, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.45 | 2.08% | 418,650 |
| Apr 7, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.42 | -0.60% | 136,673 |
| Apr 3, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.43 | - | 145,530 |
| Apr 2, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.43 | -0.46% | 460,633 |
| Apr 1, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.43 | 2.87% | 765,475 |
| Mar 31, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.39 | 1.67% | 318,706 |
| Mar 30, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.37 | 0.21% | 232,076 |
| Mar 27, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.37 | 0.91% | 67,500 |
| Mar 26, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.35 | -0.56% | 34,300 |
| Mar 25, 2026 | 1.41 | 1.45 | 1.40 | 1.43 | 1.36 | 1.85% | 193,300 |
| Mar 24, 2026 | 1.41 | 1.42 | 1.37 | 1.41 | 1.34 | 0.29% | 178,100 |
| Mar 23, 2026 | 1.46 | 1.46 | 1.38 | 1.40 | 1.33 | -3.77% | 657,480 |
| Mar 20, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.39 | -0.34% | 678,460 |
| Mar 19, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.39 | -0.20% | 258,100 |