Advertisement
U.S. Markets closed

Shanghai Jin Jiang International Hotels Co., Ltd. (600754.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
27.02-0.46 (-1.67%)
At close: 03:00PM CST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202427.4827.7527.0027.0227.029,508,511
Nov 14, 202427.7027.9727.4027.4827.488,938,003
Nov 13, 202428.8328.8427.2927.9727.9721,518,771
Nov 12, 202428.2029.0328.1028.4028.4017,081,106
Nov 11, 202427.9928.2727.5728.2128.2113,439,693
Nov 08, 202428.9529.1327.9328.3228.3218,688,735
Nov 07, 202427.1428.8227.0828.8128.8124,408,974
Nov 06, 202427.2927.6826.8627.4527.4519,240,400
Nov 05, 202426.9427.3626.7327.2927.2916,865,800
Nov 04, 202426.8327.1026.3027.1027.1016,041,021
Nov 01, 202426.7026.9926.3126.5926.5920,606,801
Oct 31, 202428.3028.3026.5626.9526.9545,488,997
Oct 30, 202429.0029.8728.8829.2829.2811,735,868
Oct 29, 202428.8729.7928.8729.1629.1613,452,696
Oct 28, 202428.7229.1028.7028.8728.8711,334,377
Oct 25, 202428.8729.2828.6128.7728.7712,755,962
Oct 24, 202429.2029.6228.8828.9928.996,779,957
Oct 23, 202429.0729.9529.0529.3129.3110,146,455
Oct 22, 202429.5929.7028.8829.2629.2614,456,619
Oct 21, 202428.1930.4928.1029.7529.7525,468,590
Oct 18, 202426.9428.7926.8028.1428.1417,965,176
Oct 17, 202427.6127.9726.9226.9426.9410,547,136
Oct 16, 202427.2528.1027.0227.6827.6810,488,715
Oct 15, 202428.5028.5827.6527.6827.6814,166,001
Oct 14, 202427.9529.3527.3228.8428.8421,665,826
Oct 11, 202427.6028.2827.4228.0028.0017,840,495
Oct 10, 202427.4828.1527.3727.6727.6723,559,062
Oct 09, 202429.2029.2027.1227.4827.4837,496,377
Oct 08, 202434.4034.4028.6230.0930.0961,716,126
Sep 30, 202430.0031.3329.4431.3331.3339,203,190
Sep 27, 202427.5928.9727.4628.4828.4820,877,695
Sep 26, 202425.0927.0224.9426.9126.9126,490,960
Sep 25, 202424.6625.1824.5324.8324.8315,553,866
Sep 24, 202423.4024.4023.2324.3924.3913,493,246
Sep 23, 202423.0223.5322.8823.2123.216,006,700
Sep 20, 202423.1223.1922.8123.1823.184,848,008
Sep 19, 202422.3023.4822.3023.1223.1210,480,172
Sep 18, 202422.5322.5721.8722.2622.265,663,894
Sep 13, 202422.8922.9922.4222.5722.576,473,600
Sep 12, 202423.1523.4522.8922.8922.894,806,658
Sep 11, 202423.0323.2322.8823.1523.155,619,558
Sep 10, 202423.6623.7022.8323.1723.177,914,816
Sep 09, 202423.4824.0223.2823.7223.727,692,910
Sep 06, 202424.0224.1823.5723.6023.605,536,985
Sep 05, 202424.0024.3623.8924.0024.006,014,804
Sep 04, 202423.8024.1723.7423.8623.865,646,522
Sep 03, 202423.7024.2423.6723.9523.956,904,217
Sep 02, 202423.8824.5023.2923.7423.7414,436,735
Aug 30, 202423.5024.6123.3224.1324.1318,624,987
Aug 29, 202422.7523.6422.5523.5123.516,393,382
Aug 28, 202423.2023.3322.7822.9722.975,296,213
Aug 27, 202423.8623.9823.2123.2523.256,196,996
Aug 26, 202423.6724.1323.5423.9723.977,156,758
Aug 23, 202423.1823.9023.0723.7623.766,250,038
Aug 22, 202423.6924.0023.1623.2323.237,295,799
Aug 21, 202423.5523.8223.4323.7723.776,233,152
Aug 20, 202423.7323.7323.3623.6123.615,922,069
Aug 19, 202423.0323.9322.9023.8123.819,694,465
Aug 16, 202423.0323.1722.8023.0523.056,065,296
Aug 15, 202422.9223.3522.8223.1023.107,760,750
Aug 14, 202423.5023.5022.8322.9922.996,293,599
Aug 13, 202423.7123.8723.2323.5323.535,731,784
Aug 12, 202424.0024.2023.5723.8723.878,924,100
Aug 09, 202424.1224.2623.6723.6823.688,201,370
Aug 08, 202423.7424.3523.6524.1924.1910,634,418
Aug 07, 202424.5024.5023.7623.9523.9511,616,865
Aug 06, 202424.3824.9724.1024.6324.6314,731,855
Aug 05, 202423.8024.9723.8024.0624.0624,586,469
Aug 02, 202423.2924.3523.2123.5623.5611,432,991
Aug 01, 202423.8824.0223.3423.4423.4410,951,761
Jul 31, 202422.3524.0822.3324.0124.0119,262,708
Jul 30, 202422.5222.6422.1922.3022.306,737,198
Jul 29, 202422.9322.9422.3322.5522.557,463,242
Jul 26, 202422.6923.0622.6122.9122.916,866,750
Jul 25, 202422.4623.0122.3622.6922.698,133,824
Jul 24, 202422.9423.2522.3022.4022.4010,277,262
Jul 23, 202423.8023.9622.9522.9822.988,610,513
Jul 22, 202423.7024.1223.4823.7523.757,011,041
Jul 19, 202423.5623.8423.3023.7223.727,363,957
Jul 18, 202423.7723.8323.5523.7623.768,568,230
Jul 17, 202423.5224.2223.4324.0224.0211,547,701
Jul 16, 202423.9223.9223.3823.5523.559,544,004
Jul 15, 202423.3524.2923.0623.9323.9320,136,281
Jul 12, 202422.8023.0822.6622.9822.989,176,290
Jul 11, 202422.5023.1422.3623.1223.1210,511,046
Jul 10, 202421.9822.4521.7622.1222.127,634,485
Jul 09, 202421.7022.1521.4722.0022.007,920,596
Jul 08, 202422.4022.4021.6521.7521.758,635,739
Jul 05, 202422.4022.4022.4022.4022.40-
Jul 04, 202423.3023.3022.3422.4022.4013,170,973
Jul 03, 202423.0923.4823.0123.3823.388,782,817
Jul 02, 202423.3423.4822.9723.0923.097,483,564
Jul 01, 202422.8523.3522.7923.3323.337,733,936
Jun 28, 202423.3223.5322.8922.9822.9810,369,808
Jun 27, 202423.6823.7523.3023.3023.307,208,114
Jun 26, 202423.6023.9523.2323.8523.859,226,996
Jun 25, 202423.5223.7623.1823.7323.7311,189,204
Jun 24, 202423.4023.6823.0323.3323.339,050,778
Jun 21, 202423.5924.2023.4823.5823.5810,071,185
Jun 20, 202424.5024.5223.7523.8023.8017,262,182
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...