Zhang Jia Jie Tourism Group Co., Ltd (SHE:000430)
China · Delayed Price · Currency is CNY 7.81
-0.45 (-5.45%)
May 18, 2026, 3:04 PM CST
SHE:000430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 8.44 | 8.44 | 8.18 | 8.26 | 8.26 | 2.74% | 25,565,799 |
| May 13, 2026 | 7.89 | 8.10 | 7.86 | 8.04 | 8.04 | 2.42% | 8,788,217 |
| May 12, 2026 | 7.95 | 7.95 | 7.83 | 7.85 | 7.85 | -0.51% | 4,457,600 |
| May 11, 2026 | 7.90 | 7.94 | 7.82 | 7.89 | 7.89 | -0.50% | 6,081,145 |
| May 8, 2026 | 7.80 | 7.93 | 7.78 | 7.93 | 7.93 | 2.06% | 5,799,940 |
| May 7, 2026 | 7.56 | 7.79 | 7.56 | 7.77 | 7.77 | 2.24% | 7,180,598 |
| May 6, 2026 | 7.77 | 7.83 | 7.57 | 7.60 | 7.60 | -1.68% | 7,497,561 |
| Apr 30, 2026 | 7.88 | 7.91 | 7.73 | 7.73 | 7.73 | -1.78% | 4,530,790 |
| Apr 29, 2026 | 7.84 | 7.90 | 7.80 | 7.87 | 7.87 | 0.38% | 3,999,500 |
| Apr 28, 2026 | 7.90 | 7.93 | 7.82 | 7.84 | 7.84 | -1.75% | 3,793,765 |
| Apr 27, 2026 | 7.84 | 8.00 | 7.73 | 7.98 | 7.98 | 1.66% | 5,895,149 |
| Apr 24, 2026 | 7.84 | 7.93 | 7.78 | 7.85 | 7.85 | -0.13% | 4,409,549 |
| Apr 23, 2026 | 7.91 | 7.92 | 7.80 | 7.86 | 7.86 | -0.13% | 4,277,400 |
| Apr 22, 2026 | 7.94 | 7.94 | 7.85 | 7.87 | 7.87 | -1.01% | 4,499,000 |
| Apr 21, 2026 | 7.92 | 7.97 | 7.80 | 7.95 | 7.95 | 0.51% | 8,231,445 |
| Apr 20, 2026 | 7.97 | 8.04 | 7.89 | 7.91 | 7.91 | -0.88% | 7,022,847 |
| Apr 17, 2026 | 8.13 | 8.13 | 7.94 | 7.98 | 7.98 | -1.48% | 10,543,700 |
| Apr 16, 2026 | 7.92 | 8.19 | 7.92 | 8.10 | 8.10 | 0.25% | 14,427,000 |
| Apr 15, 2026 | 7.79 | 8.18 | 7.71 | 8.08 | 8.08 | 3.72% | 22,966,844 |
| Apr 14, 2026 | 7.76 | 7.87 | 7.69 | 7.79 | 7.79 | 1.43% | 13,012,931 |
| Apr 13, 2026 | 7.52 | 7.73 | 7.49 | 7.68 | 7.68 | 1.86% | 7,686,749 |
| Apr 10, 2026 | 7.45 | 7.58 | 7.43 | 7.54 | 7.54 | 1.48% | 4,517,800 |
| Apr 9, 2026 | 7.45 | 7.46 | 7.36 | 7.43 | 7.43 | -0.80% | 2,429,600 |
| Apr 8, 2026 | 7.40 | 7.50 | 7.36 | 7.49 | 7.49 | 2.32% | 3,177,400 |
| Apr 7, 2026 | 7.28 | 7.35 | 7.24 | 7.32 | 7.32 | 0.55% | 1,790,500 |
| Apr 3, 2026 | 7.38 | 7.38 | 7.27 | 7.28 | 7.28 | -0.95% | 1,635,000 |
| Apr 2, 2026 | 7.45 | 7.48 | 7.33 | 7.35 | 7.35 | -1.21% | 2,476,400 |
| Apr 1, 2026 | 7.45 | 7.48 | 7.38 | 7.44 | 7.44 | 0.95% | 2,444,300 |
| Mar 31, 2026 | 7.43 | 7.51 | 7.35 | 7.37 | 7.37 | -0.81% | 3,155,600 |
| Mar 30, 2026 | 7.24 | 7.49 | 7.24 | 7.43 | 7.43 | 1.50% | 3,578,300 |
| Mar 27, 2026 | 7.22 | 7.34 | 7.21 | 7.32 | 7.32 | 0.69% | 2,365,129 |
| Mar 26, 2026 | 7.31 | 7.35 | 7.25 | 7.27 | 7.27 | -0.95% | 2,345,600 |
| Mar 25, 2026 | 7.28 | 7.34 | 7.23 | 7.34 | 7.34 | 1.94% | 2,961,502 |
| Mar 24, 2026 | 7.11 | 7.22 | 7.02 | 7.20 | 7.20 | 2.56% | 4,234,200 |
| Mar 23, 2026 | 7.18 | 7.32 | 7.00 | 7.02 | 7.02 | -4.10% | 7,049,200 |
| Mar 20, 2026 | 7.36 | 7.44 | 7.31 | 7.32 | 7.32 | -0.14% | 3,348,600 |
| Mar 19, 2026 | 7.50 | 7.53 | 7.32 | 7.33 | 7.33 | -3.04% | 4,500,100 |
| Mar 18, 2026 | 7.56 | 7.59 | 7.44 | 7.56 | 7.56 | -0.26% | 3,607,700 |
| Mar 17, 2026 | 7.69 | 7.85 | 7.52 | 7.58 | 7.58 | -0.79% | 6,887,643 |
| Mar 16, 2026 | 7.50 | 7.64 | 7.47 | 7.64 | 7.64 | 2.28% | 5,193,270 |
| Mar 13, 2026 | 7.51 | 7.62 | 7.46 | 7.47 | 7.47 | -1.06% | 4,395,700 |
| Mar 12, 2026 | 7.49 | 7.65 | 7.46 | 7.55 | 7.55 | 0.80% | 5,626,900 |
| Mar 11, 2026 | 7.42 | 7.55 | 7.36 | 7.49 | 7.49 | 0.94% | 5,241,794 |
| Mar 10, 2026 | 7.33 | 7.44 | 7.33 | 7.42 | 7.42 | 1.64% | 4,488,601 |
| Mar 9, 2026 | 7.25 | 7.32 | 7.24 | 7.30 | 7.30 | -0.27% | 4,000,300 |
| Mar 6, 2026 | 7.30 | 7.39 | 7.29 | 7.32 | 7.32 | 0.41% | 3,276,300 |
| Mar 5, 2026 | 7.25 | 7.35 | 7.19 | 7.29 | 7.29 | 1.96% | 4,502,300 |
| Mar 4, 2026 | 7.17 | 7.28 | 7.13 | 7.15 | 7.15 | -1.11% | 4,628,490 |
| Mar 3, 2026 | 7.41 | 7.43 | 7.23 | 7.23 | 7.23 | -2.43% | 5,124,187 |
| Mar 2, 2026 | 7.34 | 7.49 | 7.23 | 7.41 | 7.41 | -0.40% | 6,556,406 |