Zhang Jia Jie Tourism Group Co., Ltd (SHE:000430)
China · Delayed Price · Currency is CNY 7.65
+0.26 (3.52%)
Sep 4, 2026, 3:04 PM CST
SHE:000430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 6.58 | 6.79 | 6.58 | 6.64 | 6.64 | 0.15% | 7,195,175 |
| Aug 12, 2026 | 6.59 | 6.77 | 6.58 | 6.63 | 6.63 | 0.61% | 11,608,020 |
| Aug 11, 2026 | 6.56 | 6.61 | 6.47 | 6.59 | 6.59 | 0.46% | 7,232,298 |
| Aug 10, 2026 | 6.44 | 6.58 | 6.39 | 6.56 | 6.56 | 1.55% | 6,918,700 |
| Aug 7, 2026 | 6.51 | 6.54 | 6.40 | 6.46 | 6.46 | -1.22% | 5,267,196 |
| Aug 6, 2026 | 6.59 | 6.62 | 6.44 | 6.54 | 6.54 | -0.46% | 5,824,060 |
| Aug 5, 2026 | 6.54 | 6.65 | 6.50 | 6.57 | 6.57 | - | 6,496,400 |
| Aug 4, 2026 | 6.55 | 6.57 | 6.45 | 6.57 | 6.57 | 0.31% | 8,634,200 |
| Aug 3, 2026 | 6.30 | 6.85 | 6.28 | 6.55 | 6.55 | 3.80% | 11,923,045 |
| Jul 31, 2026 | 6.22 | 6.33 | 6.20 | 6.31 | 6.31 | 0.32% | 5,836,400 |
| Jul 30, 2026 | 6.28 | 6.43 | 6.24 | 6.29 | 6.29 | 0.16% | 7,730,400 |
| Jul 29, 2026 | 6.25 | 6.39 | 6.24 | 6.28 | 6.28 | 0.64% | 7,117,552 |
| Jul 28, 2026 | 6.14 | 6.31 | 6.10 | 6.24 | 6.24 | 1.79% | 8,188,500 |
| Jul 27, 2026 | 5.87 | 6.18 | 5.86 | 6.13 | 6.13 | 4.79% | 10,133,140 |
| Jul 24, 2026 | 6.01 | 6.01 | 5.81 | 5.85 | 5.85 | -3.15% | 5,644,100 |
| Jul 23, 2026 | 5.86 | 6.05 | 5.85 | 6.04 | 6.04 | 2.55% | 5,731,800 |
| Jul 22, 2026 | 5.83 | 5.94 | 5.79 | 5.89 | 5.89 | 0.34% | 4,639,900 |
| Jul 21, 2026 | 5.91 | 5.91 | 5.71 | 5.87 | 5.87 | -0.51% | 8,221,200 |
| Jul 20, 2026 | 6.10 | 6.15 | 5.88 | 5.90 | 5.90 | -3.28% | 10,915,700 |
| Jul 17, 2026 | 6.25 | 6.32 | 6.00 | 6.10 | 6.10 | -2.71% | 8,917,049 |
| Jul 16, 2026 | 6.14 | 6.35 | 6.08 | 6.27 | 6.27 | 1.29% | 8,794,282 |
| 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 |