Shanghai - Delayed Quote CNY

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

Compare
27.02 -0.46 (-1.67%)
At close: November 15 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 27.48 27.75 27.00 27.02 27.02 9,508,511
Nov 14, 2024 27.70 27.97 27.40 27.48 27.48 8,938,003
Nov 13, 2024 28.83 28.84 27.29 27.97 27.97 21,518,771
Nov 12, 2024 28.20 29.03 28.10 28.40 28.40 17,081,106
Nov 11, 2024 27.99 28.27 27.57 28.21 28.21 13,439,693
Nov 8, 2024 28.95 29.13 27.93 28.32 28.32 18,688,735
Nov 7, 2024 27.14 28.82 27.08 28.81 28.81 24,408,974
Nov 6, 2024 27.29 27.68 26.86 27.45 27.45 19,240,400
Nov 5, 2024 26.94 27.36 26.73 27.29 27.29 16,865,800
Nov 4, 2024 26.83 27.10 26.30 27.10 27.10 16,041,021
Nov 1, 2024 26.70 26.99 26.31 26.59 26.59 20,606,801
Oct 31, 2024 28.30 28.30 26.56 26.95 26.95 45,488,997
Oct 30, 2024 29.00 29.87 28.88 29.28 29.28 11,735,868
Oct 29, 2024 28.87 29.79 28.87 29.16 29.16 13,452,696
Oct 28, 2024 28.72 29.10 28.70 28.87 28.87 11,334,377
Oct 25, 2024 28.87 29.28 28.61 28.77 28.77 12,755,962
Oct 24, 2024 29.20 29.62 28.88 28.99 28.99 6,779,957
Oct 23, 2024 29.07 29.95 29.05 29.31 29.31 10,146,455
Oct 22, 2024 29.59 29.70 28.88 29.26 29.26 14,456,619
Oct 21, 2024 28.19 30.49 28.10 29.75 29.75 25,468,590
Oct 18, 2024 26.94 28.79 26.80 28.14 28.14 17,965,176
Oct 17, 2024 27.61 27.97 26.92 26.94 26.94 10,547,136
Oct 16, 2024 27.25 28.10 27.02 27.68 27.68 10,488,715
Oct 15, 2024 28.50 28.58 27.65 27.68 27.68 14,166,001
Oct 14, 2024 27.95 29.35 27.32 28.84 28.84 21,665,826
Oct 11, 2024 27.60 28.28 27.42 28.00 28.00 17,840,495
Oct 10, 2024 27.48 28.15 27.37 27.67 27.67 23,559,062
Oct 9, 2024 29.20 29.20 27.12 27.48 27.48 37,496,377
Oct 8, 2024 34.40 34.40 28.62 30.09 30.09 61,716,126
Sep 30, 2024 30.00 31.33 29.44 31.33 31.33 39,203,190
Sep 27, 2024 0.12 Dividend
Sep 27, 2024 27.59 28.97 27.46 28.48 28.48 20,877,695
Sep 26, 2024 25.09 27.02 24.94 26.91 26.79 26,490,960
Sep 25, 2024 24.66 25.18 24.53 24.83 24.72 15,553,866
Sep 24, 2024 23.40 24.40 23.23 24.39 24.28 13,493,246
Sep 23, 2024 23.02 23.53 22.88 23.21 23.11 6,006,700
Sep 20, 2024 23.12 23.19 22.81 23.18 23.08 4,848,008
Sep 19, 2024 22.30 23.48 22.30 23.12 23.02 10,480,172
Sep 18, 2024 22.53 22.57 21.87 22.26 22.16 5,663,894
Sep 13, 2024 22.89 22.99 22.42 22.57 22.47 6,473,600
Sep 12, 2024 23.15 23.45 22.89 22.89 22.79 4,806,658
Sep 11, 2024 23.03 23.23 22.88 23.15 23.05 5,619,558
Sep 10, 2024 23.66 23.70 22.83 23.17 23.07 7,914,816
Sep 9, 2024 23.48 24.02 23.28 23.72 23.61 7,692,910
Sep 6, 2024 24.02 24.18 23.57 23.60 23.49 5,536,985
Sep 5, 2024 24.00 24.36 23.89 24.00 23.89 6,014,804
Sep 4, 2024 23.80 24.17 23.74 23.86 23.75 5,646,522
Sep 3, 2024 23.70 24.24 23.67 23.95 23.84 6,904,217
Sep 2, 2024 23.88 24.50 23.29 23.74 23.63 14,436,735
Aug 30, 2024 23.50 24.61 23.32 24.13 24.02 18,624,987
Aug 29, 2024 22.75 23.64 22.55 23.51 23.41 6,393,382
Aug 28, 2024 23.20 23.33 22.78 22.97 22.87 5,296,213
Aug 27, 2024 23.86 23.98 23.21 23.25 23.15 6,196,996
Aug 26, 2024 23.67 24.13 23.54 23.97 23.86 7,156,758
Aug 23, 2024 23.18 23.90 23.07 23.76 23.65 6,250,038
Aug 22, 2024 23.69 24.00 23.16 23.23 23.13 7,295,799
Aug 21, 2024 23.55 23.82 23.43 23.77 23.66 6,233,152
Aug 20, 2024 23.73 23.73 23.36 23.61 23.50 5,922,069
Aug 19, 2024 23.03 23.93 22.90 23.81 23.70 9,694,465
Aug 16, 2024 23.03 23.17 22.80 23.05 22.95 6,065,296
Aug 15, 2024 22.92 23.35 22.82 23.10 23.00 7,760,750
Aug 14, 2024 23.50 23.50 22.83 22.99 22.89 6,293,599
Aug 13, 2024 23.71 23.87 23.23 23.53 23.43 5,731,784
Aug 12, 2024 24.00 24.20 23.57 23.87 23.76 8,924,100
Aug 9, 2024 24.12 24.26 23.67 23.68 23.57 8,201,370
Aug 8, 2024 23.74 24.35 23.65 24.19 24.08 10,634,418
Aug 7, 2024 24.50 24.50 23.76 23.95 23.84 11,616,865
Aug 6, 2024 24.38 24.97 24.10 24.63 24.52 14,731,855
Aug 5, 2024 23.80 24.97 23.80 24.06 23.95 24,586,469
Aug 2, 2024 23.29 24.35 23.21 23.56 23.45 11,432,991
Aug 1, 2024 23.88 24.02 23.34 23.44 23.34 10,951,761
Jul 31, 2024 22.35 24.08 22.33 24.01 23.90 19,262,708
Jul 30, 2024 22.52 22.64 22.19 22.30 22.20 6,737,198
Jul 29, 2024 22.93 22.94 22.33 22.55 22.45 7,463,242
Jul 26, 2024 22.69 23.06 22.61 22.91 22.81 6,866,750
Jul 25, 2024 22.46 23.01 22.36 22.69 22.59 8,133,824
Jul 24, 2024 22.94 23.25 22.30 22.40 22.30 10,277,262
Jul 23, 2024 23.80 23.96 22.95 22.98 22.88 8,610,513
Jul 22, 2024 23.70 24.12 23.48 23.75 23.64 7,011,041
Jul 19, 2024 23.56 23.84 23.30 23.72 23.61 7,363,957
Jul 18, 2024 23.77 23.83 23.55 23.76 23.65 8,568,230
Jul 17, 2024 23.52 24.22 23.43 24.02 23.91 11,547,701
Jul 16, 2024 23.92 23.92 23.38 23.55 23.44 9,544,004
Jul 15, 2024 23.35 24.29 23.06 23.93 23.82 20,136,281
Jul 12, 2024 0.50 Dividend
Jul 12, 2024 22.80 23.08 22.66 22.98 22.88 9,176,290
Jul 11, 2024 22.50 23.14 22.36 23.12 22.52 10,511,046
Jul 10, 2024 21.98 22.45 21.76 22.12 21.55 7,634,485
Jul 9, 2024 21.70 22.15 21.47 22.00 21.43 7,920,596
Jul 8, 2024 22.40 22.40 21.65 21.75 21.18 8,635,739
Jul 5, 2024 22.40 22.40 22.40 22.40 21.82 -
Jul 4, 2024 23.30 23.30 22.34 22.40 21.82 13,170,973
Jul 3, 2024 23.09 23.48 23.01 23.38 22.77 8,782,817
Jul 2, 2024 23.34 23.48 22.97 23.09 22.49 7,483,564
Jul 1, 2024 22.85 23.35 22.79 23.33 22.72 7,733,936
Jun 28, 2024 23.32 23.53 22.89 22.98 22.38 10,369,808
Jun 27, 2024 23.68 23.75 23.30 23.30 22.69 7,208,114
Jun 26, 2024 23.60 23.95 23.23 23.85 23.23 9,226,996
Jun 25, 2024 23.52 23.76 23.18 23.73 23.11 11,189,204
Jun 24, 2024 23.40 23.68 23.03 23.33 22.72 9,050,778
Jun 21, 2024 23.59 24.20 23.48 23.58 22.97 10,071,185
Jun 20, 2024 24.50 24.52 23.75 23.80 23.18 17,262,182
Jun 19, 2024 25.81 25.92 24.50 24.68 24.04 23,556,326
Jun 18, 2024 26.27 26.43 25.76 25.92 25.25 12,248,324
Jun 17, 2024 26.45 26.77 26.12 26.26 25.58 11,440,859
Jun 14, 2024 26.02 26.70 25.72 26.70 26.01 20,101,946
Jun 13, 2024 26.59 26.65 25.94 26.03 25.35 12,675,495
Jun 12, 2024 26.58 26.70 26.21 26.50 25.81 10,083,719
Jun 11, 2024 27.15 27.15 26.26 26.66 25.97 9,494,903
Jun 7, 2024 27.22 27.46 26.89 27.26 26.55 7,297,437
Jun 6, 2024 27.90 28.09 27.01 27.11 26.41 12,225,818
Jun 5, 2024 28.10 28.37 27.86 27.93 27.20 6,763,416
Jun 4, 2024 27.79 28.14 27.60 28.13 27.40 6,982,291
Jun 3, 2024 28.00 28.05 27.55 27.82 27.10 7,225,686
May 31, 2024 28.18 28.70 27.86 28.07 27.34 8,479,786
May 30, 2024 27.80 28.14 27.65 28.10 27.37 7,742,060
May 29, 2024 27.53 28.14 27.51 27.93 27.20 8,771,603
May 28, 2024 27.83 27.83 27.44 27.49 26.78 7,233,076
May 27, 2024 28.06 28.18 27.31 27.84 27.12 11,830,568
May 24, 2024 28.70 28.75 27.86 27.91 27.18 13,686,874
May 23, 2024 30.30 30.33 28.71 28.78 28.03 19,655,211
May 22, 2024 30.46 30.85 30.21 30.30 29.51 8,319,813
May 21, 2024 30.78 31.18 30.38 30.51 29.72 11,306,270
May 20, 2024 30.55 31.46 30.28 31.00 30.19 24,254,852
May 17, 2024 28.99 30.01 28.71 30.00 29.22 12,849,511
May 16, 2024 28.78 29.32 28.71 28.88 28.13 9,867,825
May 15, 2024 29.07 29.23 28.68 28.72 27.97 8,932,673
May 14, 2024 29.28 29.31 28.61 29.07 28.31 8,249,804
May 13, 2024 29.40 29.46 28.73 29.07 28.31 11,091,786
May 10, 2024 29.51 29.99 29.39 29.55 28.78 9,895,581
May 9, 2024 29.26 29.58 29.08 29.45 28.68 7,413,418
May 8, 2024 29.90 30.14 29.00 29.30 28.54 12,796,621
May 7, 2024 30.00 30.05 29.41 29.90 29.12 14,740,897
May 6, 2024 28.91 30.55 28.58 30.20 29.42 29,148,959
Apr 30, 2024 28.45 29.11 27.73 28.91 28.16 25,503,707
Apr 29, 2024 27.63 29.14 27.40 28.84 28.09 24,648,192
Apr 26, 2024 27.33 27.89 27.21 27.60 26.88 14,700,285
Apr 25, 2024 27.45 27.78 27.26 27.32 26.61 10,120,553
Apr 24, 2024 27.20 27.82 27.09 27.69 26.97 13,432,193
Apr 23, 2024 27.70 27.95 26.92 27.24 26.53 12,302,926
Apr 22, 2024 27.20 27.98 26.85 27.97 27.24 16,284,824
Apr 19, 2024 27.30 28.06 26.81 27.36 26.65 13,452,483
Apr 18, 2024 27.24 28.11 27.24 27.54 26.82 14,117,207
Apr 17, 2024 27.25 28.09 27.21 27.58 26.86 15,665,050
Apr 16, 2024 28.42 28.60 27.13 27.15 26.44 16,437,682
Apr 15, 2024 29.77 29.86 28.28 28.74 27.99 17,189,255
Apr 12, 2024 29.29 30.00 29.09 29.68 28.91 22,471,005
Apr 11, 2024 28.35 29.81 28.04 29.67 28.90 24,331,693
Apr 10, 2024 27.36 29.33 27.13 28.70 27.95 27,486,651
Apr 9, 2024 26.93 27.90 26.53 27.60 26.88 15,619,143
Apr 8, 2024 27.50 27.96 26.97 27.05 26.35 19,867,000
Apr 3, 2024 27.55 28.07 27.21 27.30 26.59 14,120,902
Apr 2, 2024 28.09 28.30 27.30 27.65 26.93 18,009,510
Apr 1, 2024 27.27 28.13 27.20 28.02 27.29 16,020,020
Mar 29, 2024 28.52 28.56 26.90 27.27 26.56 12,292,749
Mar 28, 2024 27.65 29.04 27.53 28.72 27.97 13,629,068
Mar 27, 2024 28.18 28.50 27.66 27.80 27.08 10,017,866
Mar 26, 2024 28.51 28.65 27.77 28.20 27.47 8,610,845
Mar 25, 2024 29.67 29.67 28.41 28.52 27.78 10,362,695
Mar 22, 2024 30.28 30.45 29.40 29.48 28.71 11,229,845
Mar 21, 2024 29.58 30.80 29.50 30.45 29.66 16,724,060
Mar 20, 2024 29.67 29.82 29.25 29.55 28.78 10,434,171
Mar 19, 2024 29.90 30.21 29.65 29.70 28.93 9,668,634
Mar 18, 2024 30.39 30.39 29.62 30.00 29.22 11,805,220
Mar 15, 2024 30.51 31.88 29.79 30.22 29.43 23,000,312
Mar 14, 2024 29.85 31.30 29.70 30.91 30.11 22,667,215
Mar 13, 2024 29.97 30.34 29.42 29.85 29.07 18,580,484
Mar 12, 2024 27.28 29.87 27.15 29.87 29.09 26,956,790
Mar 11, 2024 26.17 27.29 26.10 27.15 26.44 14,436,004
Mar 8, 2024 26.80 26.80 25.93 26.17 25.49 12,768,930
Mar 7, 2024 27.05 27.35 26.50 26.74 26.05 13,574,821
Mar 6, 2024 27.86 28.03 26.79 27.06 26.36 17,544,302
Mar 5, 2024 29.19 29.24 27.59 27.90 27.17 15,447,575
Mar 4, 2024 28.44 29.31 28.38 29.03 28.28 9,675,594
Mar 1, 2024 29.01 29.05 28.45 28.73 27.98 11,488,152
Feb 29, 2024 28.59 29.08 28.38 29.06 28.30 10,025,511
Feb 28, 2024 28.83 29.33 28.32 28.78 28.03 12,197,703
Feb 27, 2024 29.01 29.09 28.50 28.82 28.07 9,612,096
Feb 26, 2024 29.10 29.51 28.71 29.20 28.44 6,976,233
Feb 23, 2024 29.01 29.28 28.61 29.20 28.44 7,499,271
Feb 22, 2024 29.19 29.45 28.85 29.19 28.43 5,824,965
Feb 21, 2024 28.36 29.89 28.05 29.19 28.43 11,855,462
Feb 20, 2024 28.10 29.11 27.31 28.49 27.75 15,425,694
Feb 19, 2024 27.80 28.77 27.50 28.10 27.37 24,011,251
Feb 8, 2024 25.20 26.34 25.00 26.28 25.60 14,197,641
Feb 7, 2024 24.62 25.64 24.33 24.99 24.34 14,944,547
Feb 6, 2024 23.40 24.83 22.42 24.58 23.94 16,399,723
Feb 5, 2024 24.33 24.51 23.08 23.42 22.81 16,199,270
Feb 2, 2024 24.56 25.17 23.81 24.75 24.11 13,651,988
Feb 1, 2024 25.08 25.25 24.37 24.56 23.92 16,654,209
Jan 31, 2024 26.07 26.40 25.07 25.29 24.63 18,227,595
Jan 30, 2024 28.80 28.80 27.45 27.52 26.80 9,677,002
Jan 29, 2024 30.21 30.21 28.91 28.91 28.16 9,457,471
Jan 26, 2024 29.60 30.47 29.33 29.96 29.18 11,652,877
Jan 25, 2024 27.49 29.97 27.33 29.72 28.95 15,399,473
Jan 24, 2024 27.06 27.62 26.53 27.55 26.83 8,834,357
Jan 23, 2024 26.80 27.20 26.00 26.92 26.22 7,453,515
Jan 22, 2024 28.67 28.74 26.68 26.90 26.20 13,593,955
Jan 19, 2024 28.40 29.29 28.14 28.72 27.97 9,106,874
Jan 18, 2024 28.38 28.60 27.60 28.56 27.82 10,504,677
Jan 17, 2024 30.10 30.14 28.60 28.60 27.86 12,586,510
Jan 16, 2024 29.66 30.73 29.58 30.29 29.50 19,922,223
Jan 15, 2024 28.98 30.05 28.98 29.74 28.97 10,294,768
Jan 12, 2024 29.44 29.79 28.90 29.22 28.46 8,698,224
Jan 11, 2024 29.80 30.20 29.24 29.51 28.74 9,727,466
Jan 10, 2024 29.69 30.09 29.12 29.94 29.16 10,223,700
Jan 9, 2024 29.02 30.50 28.83 29.80 29.03 14,286,715
Jan 8, 2024 29.49 29.67 28.96 29.02 28.27 8,088,518
Jan 5, 2024 30.01 30.62 29.30 29.47 28.70 8,684,233
Jan 4, 2024 30.20 30.73 29.85 30.22 29.43 10,395,083
Jan 3, 2024 29.62 30.55 29.48 30.27 29.48 13,841,581
Jan 2, 2024 30.00 30.10 29.26 29.78 29.01 11,420,091
Dec 29, 2023 29.76 30.33 29.45 29.90 29.12 13,640,996
Dec 28, 2023 27.94 29.86 27.77 29.67 28.90 17,816,993
Dec 27, 2023 28.00 28.34 27.58 28.03 27.30 10,629,192
Dec 26, 2023 28.35 28.61 28.00 28.13 27.40 6,907,798
Dec 25, 2023 28.88 29.11 28.31 28.53 27.79 6,981,236
Dec 22, 2023 29.33 29.40 28.66 29.00 28.25 6,400,269
Dec 21, 2023 28.27 29.54 28.20 29.27 28.51 11,071,072
Dec 20, 2023 29.32 29.36 28.51 28.61 27.87 8,740,392
Dec 19, 2023 29.33 29.90 29.11 29.36 28.60 8,427,178
Dec 18, 2023 30.16 30.26 29.10 29.33 28.57 7,878,861
Dec 15, 2023 30.23 30.70 29.93 30.26 29.47 7,257,328
Dec 14, 2023 30.40 31.05 30.15 30.19 29.41 8,170,101
Dec 13, 2023 31.97 31.97 30.28 30.31 29.52 13,668,272
Dec 12, 2023 30.80 32.11 30.80 31.99 31.16 13,109,941
Dec 11, 2023 30.60 31.22 29.91 30.98 30.17 14,954,105
Dec 8, 2023 31.49 31.50 30.56 30.88 30.08 10,676,361
Dec 7, 2023 32.20 32.32 31.12 31.56 30.74 10,675,356
Dec 6, 2023 31.99 32.75 31.72 32.26 31.42 9,686,831
Dec 5, 2023 33.57 33.64 32.20 32.24 31.40 9,767,202
Dec 4, 2023 33.21 34.20 32.80 33.65 32.78 12,249,425
Dec 1, 2023 33.92 34.34 33.25 33.49 32.62 14,615,179
Nov 30, 2023 31.76 34.22 31.67 33.90 33.02 24,547,819
Nov 29, 2023 32.50 32.65 31.73 31.86 31.03 7,391,553
Nov 28, 2023 32.41 32.79 32.16 32.72 31.87 7,410,400
Nov 27, 2023 33.05 33.13 32.26 32.62 31.77 10,495,001
Nov 24, 2023 32.75 33.66 32.69 32.94 32.08 11,064,694
Nov 23, 2023 32.33 32.85 32.15 32.81 31.96 8,133,395
Nov 22, 2023 32.78 33.20 32.44 32.46 31.62 7,580,617
Nov 21, 2023 33.30 33.89 32.88 33.08 32.22 13,069,441
Nov 20, 2023 31.57 33.21 31.33 32.95 32.09 14,653,872
Nov 17, 2023 31.51 31.79 31.23 31.43 30.61 5,667,159
Nov 16, 2023 31.85 32.05 31.48 31.72 30.90 7,888,078
Nov 15, 2023 32.52 32.84 31.88 31.98 31.15 10,161,203

Related Tickers