Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:900934)
China · Delayed Price · Currency is CNY · Price in USD 1.478
-0.005 (-0.34%)
At close: Sep 30, 2026
SHA:900934 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.34% | 177,410 |
| Sep 29, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | 0.07% | 159,600 |
| Sep 28, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | 0.41% | 147,300 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.40% | 298,000 |
| Sep 23, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 0.40% | 377,995 |
| Sep 22, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.13% | 202,675 |
| Sep 21, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | 0.20% | 323,089 |
| Sep 18, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -2.74% | 911,060 |
| Sep 17, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.79% | 119,000 |
| Sep 16, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | - | 29,409 |
| Sep 15, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -0.52% | 81,995 |
| Sep 14, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -0.46% | 51,800 |
| Sep 11, 2026 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | -0.26% | 267,499 |
| Sep 10, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.58% | 73,200 |
| Sep 9, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.85% | 239,600 |
| Sep 8, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.92% | 231,315 |
| Sep 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.13% | 143,000 |
| 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 |