Zhang Jia Jie Tourism Group Co., Ltd (SHE:000430)
China · Delayed Price · Currency is CNY 8.35
+0.06 (0.72%)
Jun 5, 2026, 3:04 PM CST
SHE:000430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 4,369,049 |
| 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% | 4,474,100 |
| 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% | 14,317,800 |
| Apr 15, 2026 | 7.79 | 8.18 | 7.71 | 8.08 | 8.08 | 3.72% | 22,966,840 |
| Apr 14, 2026 | 7.76 | 7.87 | 7.69 | 7.79 | 7.79 | 1.43% | 12,898,630 |
| 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 |