Zhang Jia Jie Tourism Group Co., Ltd (SHE:000430)
China · Delayed Price · Currency is CNY 7.79
+0.11 (1.43%)
Apr 14, 2026, 3:04 PM CST
SHE:000430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 7.76 | 7.87 | 7.69 | 7.79 | 7.79 | 1.43% | 12,898,631 |
| Apr 13, 2026 | 7.52 | 7.73 | 7.49 | 7.68 | 7.68 | 1.86% | 7,600,949 |
| Apr 10, 2026 | 7.45 | 7.58 | 7.43 | 7.54 | 7.54 | 1.48% | 4,332,500 |
| 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% | 2,395,400 |
| Mar 31, 2026 | 7.43 | 7.51 | 7.35 | 7.37 | 7.37 | -0.81% | 3,127,800 |
| Mar 30, 2026 | 7.24 | 7.49 | 7.24 | 7.43 | 7.43 | 1.50% | 3,545,500 |
| Mar 27, 2026 | 7.22 | 7.34 | 7.21 | 7.32 | 7.32 | 0.69% | 2,352,529 |
| Mar 26, 2026 | 7.31 | 7.35 | 7.25 | 7.27 | 7.27 | -0.95% | 2,328,800 |
| 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% | 6,932,700 |
| Mar 20, 2026 | 7.36 | 7.44 | 7.31 | 7.32 | 7.32 | -0.14% | 3,324,500 |
| Mar 19, 2026 | 7.50 | 7.53 | 7.32 | 7.33 | 7.33 | -3.04% | 4,465,600 |
| 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% | 6,845,543 |
| Mar 16, 2026 | 7.50 | 7.64 | 7.47 | 7.64 | 7.64 | 2.28% | 4,948,170 |
| 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% | 5,170,594 |
| 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% | 5,034,787 |
| Mar 2, 2026 | 7.34 | 7.49 | 7.23 | 7.41 | 7.41 | -0.40% | 6,556,406 |
| Feb 27, 2026 | 7.38 | 7.45 | 7.32 | 7.44 | 7.44 | 1.78% | 5,377,592 |
| Feb 26, 2026 | 7.29 | 7.32 | 7.27 | 7.31 | 7.31 | 0.27% | 4,174,075 |
| Feb 25, 2026 | 7.24 | 7.30 | 7.23 | 7.29 | 7.29 | 0.28% | 3,436,401 |
| Feb 24, 2026 | 7.31 | 7.36 | 7.21 | 7.27 | 7.27 | 0.14% | 3,565,410 |
| Feb 13, 2026 | 7.23 | 7.32 | 7.22 | 7.26 | 7.26 | 0.41% | 3,164,800 |
| Feb 12, 2026 | 7.34 | 7.42 | 7.21 | 7.23 | 7.23 | -2.56% | 7,805,743 |
| Feb 10, 2026 | 7.45 | 7.47 | 7.38 | 7.42 | 7.42 | -0.93% | 4,459,000 |
| Feb 9, 2026 | 7.31 | 7.52 | 7.27 | 7.49 | 7.49 | 2.74% | 7,681,740 |
| Feb 6, 2026 | 7.36 | 7.44 | 7.26 | 7.29 | 7.29 | -0.41% | 8,727,133 |
| Feb 5, 2026 | 7.30 | 7.34 | 7.28 | 7.32 | 7.32 | 0.27% | 3,492,600 |
| Feb 4, 2026 | 7.23 | 7.34 | 7.21 | 7.30 | 7.30 | 0.97% | 4,684,400 |
| Feb 3, 2026 | 7.25 | 7.26 | 7.17 | 7.23 | 7.23 | 0.42% | 3,469,500 |
| Feb 2, 2026 | 7.19 | 7.30 | 7.13 | 7.20 | 7.20 | -0.14% | 4,639,900 |
| Jan 30, 2026 | 7.17 | 7.23 | 7.15 | 7.21 | 7.21 | 0.28% | 4,509,600 |
| Jan 29, 2026 | 7.15 | 7.28 | 7.10 | 7.19 | 7.19 | 0.56% | 4,890,639 |
| Jan 28, 2026 | 7.18 | 7.22 | 7.12 | 7.15 | 7.15 | -0.42% | 3,236,697 |
| Jan 27, 2026 | 7.23 | 7.24 | 7.12 | 7.18 | 7.18 | -0.83% | 4,697,306 |
| Jan 26, 2026 | 7.29 | 7.30 | 7.16 | 7.24 | 7.24 | -0.82% | 7,247,000 |
| Jan 23, 2026 | 7.31 | 7.34 | 7.27 | 7.30 | 7.30 | 0.27% | 5,465,000 |