Zhang Jia Jie Tourism Group Co., Ltd (SHE:000430)
China · Delayed Price · Currency is CNY 5.87
-0.04 (-0.68%)
Oct 30, 2026, 3:04 PM CST
SHE:000430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.25 | 6.25 | 5.80 | 5.87 | 5.87 | -0.68% | 7,537,228 |
| Oct 29, 2026 | 5.95 | 6.01 | 5.89 | 5.91 | 5.91 | -1.34% | 7,342,186 |
| Oct 28, 2026 | 6.01 | 6.04 | 5.95 | 5.99 | 5.99 | -0.33% | 8,342,900 |
| Oct 27, 2026 | 6.04 | 6.17 | 6.01 | 6.01 | 6.01 | -0.66% | 9,380,299 |
| Oct 26, 2026 | 6.09 | 6.12 | 5.97 | 6.05 | 6.05 | -1.14% | 12,255,940 |
| Oct 23, 2026 | 6.25 | 6.42 | 5.92 | 6.12 | 6.12 | 2.00% | 22,647,693 |
| Oct 22, 2026 | 6.16 | 6.17 | 6.00 | 6.00 | 6.00 | -2.44% | 7,168,110 |
| Oct 21, 2026 | 6.21 | 6.23 | 6.13 | 6.15 | 6.15 | -0.49% | 5,420,500 |
| Oct 20, 2026 | 6.12 | 6.20 | 6.10 | 6.18 | 6.18 | 0.32% | 5,088,700 |
| Oct 19, 2026 | 6.21 | 6.26 | 6.08 | 6.16 | 6.16 | -1.28% | 5,406,200 |
| Oct 16, 2026 | 6.42 | 6.43 | 6.20 | 6.24 | 6.24 | -1.58% | 7,381,100 |
| Oct 15, 2026 | 6.35 | 6.46 | 6.31 | 6.34 | 6.34 | -2.01% | 7,556,100 |
| Oct 14, 2026 | 6.54 | 6.64 | 6.45 | 6.47 | 6.47 | -1.97% | 6,747,205 |
| Oct 13, 2026 | 6.42 | 6.61 | 6.22 | 6.60 | 6.60 | 2.96% | 9,915,794 |
| Oct 12, 2026 | 6.54 | 6.58 | 6.40 | 6.41 | 6.41 | -2.44% | 5,523,200 |
| Oct 9, 2026 | 6.49 | 6.58 | 6.31 | 6.57 | 6.57 | 1.39% | 9,958,739 |
| Oct 8, 2026 | 6.67 | 6.67 | 6.43 | 6.48 | 6.48 | -2.70% | 9,998,948 |
| Sep 30, 2026 | 6.71 | 6.71 | 6.60 | 6.66 | 6.66 | 0.30% | 8,151,645 |
| Sep 29, 2026 | 6.75 | 6.78 | 6.63 | 6.64 | 6.64 | -1.19% | 6,849,662 |
| Sep 28, 2026 | 6.87 | 6.92 | 6.66 | 6.72 | 6.72 | -1.75% | 8,927,751 |
| Sep 24, 2026 | 6.93 | 7.01 | 6.79 | 6.84 | 6.84 | -2.29% | 11,584,100 |
| Sep 23, 2026 | 6.89 | 7.18 | 6.83 | 7.00 | 7.00 | 1.60% | 15,962,800 |
| Sep 22, 2026 | 7.08 | 7.08 | 6.85 | 6.89 | 6.89 | -2.68% | 15,339,200 |
| Sep 21, 2026 | 6.95 | 7.11 | 6.90 | 7.08 | 7.08 | 0.71% | 14,709,000 |
| Sep 18, 2026 | 6.89 | 7.18 | 6.77 | 7.03 | 7.03 | 2.03% | 19,882,694 |
| Sep 17, 2026 | 6.74 | 6.92 | 6.64 | 6.89 | 6.89 | 2.38% | 20,695,400 |
| Sep 16, 2026 | 6.54 | 6.77 | 6.50 | 6.73 | 6.73 | 2.91% | 23,419,727 |
| Sep 15, 2026 | 7.23 | 7.26 | 6.54 | 6.54 | 6.54 | -10.04% | 36,373,187 |
| Sep 14, 2026 | 7.46 | 7.98 | 7.12 | 7.27 | 7.27 | -2.55% | 34,474,787 |
| Sep 11, 2026 | 7.80 | 7.88 | 7.37 | 7.46 | 7.46 | -6.63% | 45,481,073 |
| Sep 10, 2026 | 7.99 | 8.36 | 7.58 | 7.99 | 7.99 | 3.23% | 52,417,504 |
| Sep 9, 2026 | 7.89 | 7.89 | 7.55 | 7.74 | 7.74 | -2.89% | 35,297,090 |
| Sep 8, 2026 | 7.98 | 8.18 | 7.86 | 7.97 | 7.97 | -2.21% | 44,272,639 |
| Sep 7, 2026 | 7.52 | 8.42 | 7.52 | 8.15 | 8.15 | 6.54% | 56,637,340 |
| Sep 4, 2026 | 7.48 | 7.86 | 7.23 | 7.65 | 7.65 | 3.52% | 43,572,737 |
| Sep 3, 2026 | 7.37 | 7.94 | 7.36 | 7.39 | 7.39 | 2.35% | 49,975,250 |
| Sep 2, 2026 | 7.13 | 7.42 | 7.02 | 7.22 | 7.22 | 1.12% | 22,680,696 |
| Sep 1, 2026 | 7.02 | 7.16 | 7.00 | 7.14 | 7.14 | 2.15% | 10,783,897 |
| Aug 31, 2026 | 7.03 | 7.06 | 6.93 | 6.99 | 6.99 | -0.43% | 10,170,600 |
| Aug 28, 2026 | 6.91 | 7.04 | 6.89 | 7.02 | 7.02 | 1.89% | 10,852,500 |
| Aug 27, 2026 | 6.84 | 6.95 | 6.82 | 6.89 | 6.89 | - | 8,427,300 |
| Aug 26, 2026 | 6.80 | 6.95 | 6.80 | 6.89 | 6.89 | 0.58% | 11,137,700 |
| Aug 25, 2026 | 6.74 | 6.93 | 6.74 | 6.85 | 6.85 | 1.93% | 15,365,500 |
| Aug 24, 2026 | 6.62 | 6.84 | 6.56 | 6.72 | 6.72 | 1.66% | 11,003,802 |
| Aug 21, 2026 | 6.60 | 6.61 | 6.46 | 6.61 | 6.61 | -0.30% | 5,995,500 |
| Aug 20, 2026 | 6.52 | 6.64 | 6.50 | 6.63 | 6.63 | 2.63% | 6,999,500 |
| Aug 19, 2026 | 6.65 | 6.72 | 6.44 | 6.46 | 6.46 | -4.01% | 10,394,000 |
| Aug 18, 2026 | 6.65 | 6.83 | 6.61 | 6.73 | 6.73 | 1.82% | 11,799,800 |
| Aug 17, 2026 | 6.66 | 6.74 | 6.51 | 6.61 | 6.61 | -1.05% | 7,730,300 |
| Aug 14, 2026 | 6.68 | 6.72 | 6.59 | 6.68 | 6.68 | 0.60% | 5,754,400 |