Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:900934)
China · Delayed Price · Currency is CNY · Price in USD 1.517
+0.012 (0.80%)
Apr 16, 2026, 4:00 PM EDT
SHA:900934 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.80% | 190,400 |
| Apr 15, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 111,048 |
| Apr 14, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 111,750 |
| Apr 13, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | -1.05% | 110,133 |
| Apr 10, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | -0.13% | 130,575 |
| Apr 9, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 0.07% | 289,075 |
| Apr 8, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.08% | 418,650 |
| Apr 7, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.60% | 136,673 |
| Apr 3, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 145,530 |
| Apr 2, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.46% | 460,633 |
| Apr 1, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 2.87% | 765,475 |
| Mar 31, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 1.67% | 318,706 |
| Mar 30, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.21% | 232,076 |
| Mar 27, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.91% | 67,500 |
| Mar 26, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.56% | 34,300 |
| Mar 25, 2026 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | 1.85% | 193,300 |
| Mar 24, 2026 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | 0.29% | 178,100 |
| Mar 23, 2026 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | -3.77% | 657,480 |
| Mar 20, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -0.34% | 678,460 |
| Mar 19, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | -0.20% | 258,100 |
| Mar 18, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | -0.14% | 173,757 |
| Mar 17, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.55% | 162,450 |
| Mar 16, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -0.27% | 58,400 |
| Mar 13, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -0.27% | 192,144 |
| Mar 12, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -0.07% | 110,605 |
| Mar 11, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | -0.07% | 108,257 |
| Mar 10, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 2.01% | 310,301 |
| Mar 9, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.62% | 441,957 |
| Mar 6, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.14% | 80,350 |
| Mar 5, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.35% | 71,700 |
| Mar 4, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.43% | 234,700 |
| Mar 3, 2026 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | -0.34% | 501,247 |
| Mar 2, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.47% | 363,800 |
| Feb 27, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.64% | 766,677 |
| Feb 26, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.21% | 142,700 |
| Feb 25, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.34% | 118,700 |
| Feb 24, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.62% | 241,800 |
| Feb 13, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.56% | 75,300 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.10% | 244,200 |
| Feb 11, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.48% | 142,800 |
| Feb 10, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 0.14% | 148,167 |
| Feb 9, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.27% | 555,442 |
| Feb 6, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.88% | 190,900 |
| Feb 5, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.48% | 542,926 |
| Feb 4, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.48% | 768,524 |
| Feb 3, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 609,100 |
| Feb 2, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | -0.54% | 699,282 |
| Jan 30, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.82% | 955,419 |
| Jan 29, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 761,328 |
| Jan 28, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 2.77% | 1,108,416 |