Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:900934)
China
· Delayed Price · Currency is CNY · Price in USD 1.357
+0.006 (0.44%)
At close: Dec 5, 2025
SHA:900934 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 163,831 |
| Dec 3, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.07% | 270,773 |
| Dec 2, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 202,900 |
| Dec 1, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.37% | 68,900 |
| Nov 28, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.37% | 64,500 |
| Nov 27, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.22% | 58,201 |
| Nov 26, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.07% | 95,103 |
| Nov 25, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.45% | 46,530 |
| Nov 24, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 2.21% | 216,651 |
| Nov 21, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -1.57% | 234,300 |
| Nov 20, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.15% | 91,439 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.15% | 66,500 |
| Nov 18, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 144,900 |
| Nov 17, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.22% | 335,923 |
| Nov 14, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.10% | 152,700 |
| Nov 13, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.22% | 138,900 |
| Nov 12, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 251,685 |
| Nov 11, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.07% | 340,193 |
| Nov 10, 2025 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 3.47% | 783,138 |
| Nov 7, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.23% | 150,200 |
| Nov 6, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.83% | 331,686 |
| Nov 5, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.15% | 112,901 |
| Nov 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.15% | 62,600 |
| Nov 3, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.15% | 157,500 |
| Oct 31, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.07% | 293,412 |
| Oct 30, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.15% | 156,600 |
| Oct 29, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 62,100 |
| Oct 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.08% | 106,979 |
| Oct 27, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.31% | 29,812 |
| Oct 24, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.31% | 46,000 |
| Oct 23, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.08% | 115,572 |
| Oct 22, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.23% | 49,600 |
| Oct 21, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.08% | 79,086 |
| Oct 20, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.46% | 125,579 |
| Oct 17, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.08% | 99,600 |
| Oct 16, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 64,900 |
| Oct 15, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.31% | 90,114 |
| Oct 14, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.84% | 126,679 |
| Oct 13, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.23% | 90,300 |
| Oct 10, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.68% | 539,869 |
| Oct 9, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -2.08% | 358,900 |
| Sep 30, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.22% | 117,704 |
| Sep 29, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.37% | 136,050 |
| Sep 26, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.30% | 177,734 |
| Sep 25, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -0.96% | 164,900 |
| Sep 24, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.30% | 733,785 |
| Sep 23, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.60% | 191,389 |
| Sep 22, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.51% | 166,600 |
| Sep 19, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.93% | 363,600 |
| Sep 18, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.29% | 342,270 |