Zhang Jia Jie Tourism Group Co., Ltd (SHE:000430)
China · Delayed Price · Currency is CNY 6.19
+0.03 (0.49%)
Jul 15, 2026, 3:04 PM CST
SHE:000430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 6.11 | 6.25 | 6.05 | 6.19 | 6.19 | 0.49% | 7,633,800 |
| Jul 14, 2026 | 6.22 | 6.23 | 5.96 | 6.16 | 6.16 | -1.12% | 10,517,531 |
| Jul 13, 2026 | 6.78 | 6.78 | 6.19 | 6.23 | 6.23 | -9.45% | 18,656,331 |
| Jul 10, 2026 | 6.85 | 7.07 | 6.84 | 6.88 | 6.88 | 2.08% | 14,265,250 |
| Jul 9, 2026 | 6.86 | 6.94 | 6.67 | 6.74 | 6.74 | -3.99% | 12,433,249 |
| Jul 8, 2026 | 7.08 | 7.19 | 6.98 | 7.02 | 7.02 | 2.48% | 12,866,834 |
| Jul 7, 2026 | 7.17 | 7.20 | 6.82 | 6.85 | 6.85 | -5.39% | 12,226,860 |
| Jul 6, 2026 | 7.38 | 7.52 | 7.15 | 7.24 | 7.24 | -2.29% | 11,948,900 |
| Jul 3, 2026 | 7.39 | 7.50 | 7.30 | 7.41 | 7.41 | 0.27% | 8,717,800 |
| Jul 2, 2026 | 7.30 | 7.52 | 7.25 | 7.39 | 7.39 | 0.27% | 9,165,400 |
| Jul 1, 2026 | 7.30 | 7.43 | 7.16 | 7.37 | 7.37 | 0.96% | 11,120,611 |
| Jun 30, 2026 | 7.39 | 7.44 | 7.24 | 7.30 | 7.30 | -1.88% | 8,205,094 |
| Jun 29, 2026 | 7.22 | 7.77 | 7.16 | 7.44 | 7.44 | 3.33% | 10,518,300 |
| Jun 26, 2026 | 7.66 | 7.67 | 7.20 | 7.20 | 7.20 | -6.25% | 16,766,700 |
| Jun 25, 2026 | 7.35 | 8.00 | 7.31 | 7.68 | 7.68 | 2.67% | 19,914,094 |
| Jun 24, 2026 | 7.77 | 7.80 | 7.26 | 7.48 | 7.48 | -2.22% | 12,500,700 |
| Jun 23, 2026 | 7.40 | 7.93 | 7.35 | 7.65 | 7.65 | 3.80% | 13,060,596 |
| Jun 22, 2026 | 7.33 | 7.42 | 7.07 | 7.37 | 7.37 | -1.34% | 10,407,009 |
| Jun 18, 2026 | 7.47 | 7.50 | 7.27 | 7.47 | 7.47 | 0.54% | 7,041,200 |
| Jun 17, 2026 | 7.75 | 7.75 | 7.38 | 7.43 | 7.43 | -4.38% | 12,123,000 |
| Jun 16, 2026 | 7.89 | 7.93 | 7.64 | 7.77 | 7.77 | -2.14% | 9,986,000 |
| Jun 15, 2026 | 8.02 | 8.17 | 7.88 | 7.94 | 7.94 | -0.75% | 12,250,500 |
| Jun 12, 2026 | 7.69 | 8.00 | 7.58 | 8.00 | 8.00 | 5.54% | 15,932,600 |
| Jun 11, 2026 | 7.95 | 7.96 | 7.48 | 7.58 | 7.58 | -3.44% | 14,866,900 |
| Jun 10, 2026 | 8.00 | 8.35 | 7.63 | 7.85 | 7.85 | -0.51% | 21,826,940 |
| Jun 9, 2026 | 8.36 | 8.43 | 7.75 | 7.89 | 7.89 | -3.90% | 20,603,745 |
| Jun 8, 2026 | 8.13 | 8.75 | 8.12 | 8.21 | 8.21 | -1.68% | 19,332,459 |
| Jun 5, 2026 | 8.30 | 8.58 | 8.26 | 8.35 | 8.35 | 0.72% | 23,408,896 |
| Jun 4, 2026 | 8.20 | 8.34 | 7.99 | 8.29 | 8.29 | -0.12% | 17,519,300 |
| Jun 3, 2026 | 8.16 | 8.53 | 8.07 | 8.30 | 8.30 | 1.72% | 20,853,100 |
| Jun 2, 2026 | 8.04 | 8.24 | 7.94 | 8.16 | 8.16 | 2.26% | 18,924,970 |
| Jun 1, 2026 | 7.45 | 8.08 | 7.42 | 7.98 | 7.98 | 6.26% | 19,444,790 |
| May 29, 2026 | 7.41 | 7.64 | 7.36 | 7.51 | 7.51 | 1.49% | 8,676,545 |
| May 28, 2026 | 7.55 | 7.56 | 7.32 | 7.40 | 7.40 | -1.99% | 6,611,700 |
| May 27, 2026 | 7.30 | 7.74 | 7.24 | 7.55 | 7.55 | 3.57% | 14,806,265 |
| May 26, 2026 | 7.18 | 7.38 | 7.05 | 7.29 | 7.29 | 1.82% | 8,416,400 |
| May 25, 2026 | 7.30 | 7.35 | 7.16 | 7.16 | 7.16 | -1.78% | 6,869,674 |
| May 22, 2026 | 7.35 | 7.39 | 7.20 | 7.29 | 7.29 | -0.95% | 7,446,674 |
| May 21, 2026 | 7.49 | 7.54 | 7.31 | 7.36 | 7.36 | -3.66% | 10,729,600 |
| May 20, 2026 | 7.46 | 7.88 | 7.31 | 7.64 | 7.64 | 2.55% | 17,967,467 |
| May 19, 2026 | 7.72 | 7.73 | 7.36 | 7.45 | 7.45 | -4.61% | 18,933,710 |
| May 18, 2026 | 8.00 | 8.13 | 7.63 | 7.81 | 7.81 | -5.45% | 28,554,680 |
| May 14, 2026 | 8.44 | 8.44 | 8.18 | 8.26 | 8.26 | 2.74% | 25,565,790 |
| 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% | 6,022,045 |
| May 8, 2026 | 7.80 | 7.93 | 7.78 | 7.93 | 7.93 | 2.06% | 5,707,070 |
| May 7, 2026 | 7.56 | 7.79 | 7.56 | 7.77 | 7.77 | 2.24% | 7,063,798 |
| 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 |