Skip to main content
Shanghai Jiao Yun Group Co., Ltd. (SHA:600676)
China flag China · Delayed Price · Currency is CNY
8.45
+0.13 (1.56%)
Mar 10, 2026, 3:00 PM CST

Shanghai Jiao Yun Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.208.458.158.328.32-1.54%52,913,604
Mar 6, 20267.688.457.648.458.4510.03%24,787,120
Mar 5, 20267.737.817.647.687.681.19%10,976,850
Mar 4, 20267.667.677.487.597.59-1.68%18,034,790
Mar 3, 20268.038.167.697.727.72-3.86%19,515,900
Mar 2, 20268.078.237.958.038.03-1.71%21,695,200
Feb 27, 20268.088.198.008.178.170.86%13,844,840
Feb 26, 20268.178.258.058.108.10-0.61%15,079,240
Feb 25, 20268.128.268.118.158.150.49%14,516,500
Feb 24, 20268.228.258.068.118.11-1.10%14,651,940
Feb 13, 20268.218.348.148.208.20-13,889,770
Feb 12, 20268.108.248.028.208.201.74%16,499,700
Feb 11, 20268.118.168.048.068.06-0.98%15,805,727
Feb 10, 20268.258.318.108.148.14-1.33%13,046,000
Feb 9, 20268.058.338.058.258.252.48%26,010,850
Feb 6, 20268.008.297.948.058.05-0.25%25,510,078
Feb 5, 20268.018.187.888.078.070.75%24,811,100
Feb 4, 20267.938.037.838.018.010.75%22,068,610
Feb 3, 20267.658.057.657.957.954.19%29,700,910
Feb 2, 20267.727.867.617.637.63-2.05%23,443,860
Jan 30, 20267.787.917.627.797.790.78%30,824,830
Jan 29, 20267.788.047.627.737.73-1.78%38,398,500
Jan 28, 20267.988.047.827.877.87-2.11%31,912,499
Jan 27, 20268.178.387.988.048.04-1.83%35,591,950
Jan 26, 20268.698.758.128.198.19-6.40%57,063,000
Jan 23, 20269.119.238.478.758.75-2.34%83,239,420
Jan 22, 20269.749.748.868.968.96-8.85%82,980,000
Jan 21, 20269.129.838.839.839.839.96%41,857,490
Jan 20, 20269.449.558.798.948.94-4.18%60,266,120
Jan 19, 20269.8310.189.279.339.33-1.37%68,665,617
Jan 16, 20268.9510.008.959.469.462.16%100,894,366
Jan 15, 20268.999.938.999.269.262.55%134,531,500
Jan 14, 20269.049.047.809.039.039.85%153,958,200
Jan 13, 20268.228.228.228.228.2210.04%4,571,651
Jan 12, 20267.477.477.477.477.4710.01%5,164,022
Jan 9, 20266.206.796.176.796.7910.05%46,764,420
Jan 8, 20265.986.215.956.176.173.18%24,360,910
Jan 7, 20266.056.085.965.985.98-1.48%16,838,710
Jan 6, 20265.926.195.916.076.072.19%19,040,961
Jan 5, 20265.896.035.805.945.941.02%13,005,640
Dec 31, 20255.795.925.735.885.881.38%8,445,104
Dec 30, 20255.915.935.805.805.80-2.03%9,013,900
Dec 29, 20255.865.955.805.925.921.20%8,805,259
Dec 26, 20255.795.985.795.855.850.34%9,385,782
Dec 25, 20255.735.885.675.835.832.46%7,990,509
Dec 24, 20255.755.775.615.695.69-0.18%8,444,400
Dec 23, 20255.865.865.685.705.70-2.73%9,012,201
Dec 22, 20255.956.065.855.865.86-1.68%9,185,383
Dec 19, 20255.606.005.585.965.966.81%20,933,163
Dec 18, 20255.585.665.545.585.580.36%6,583,840
Dec 17, 20255.565.585.475.565.56-0.18%8,083,809
Dec 16, 20255.635.695.505.575.57-0.54%9,978,947
Dec 15, 20255.625.675.525.605.60-7,020,300
Dec 12, 20255.675.695.565.605.60-1.06%9,870,203
Dec 11, 20255.795.815.655.665.66-2.41%11,133,700
Dec 10, 20255.875.905.785.805.80-1.36%8,970,038
Dec 9, 20256.076.085.875.885.88-3.45%11,455,220
Dec 8, 20256.046.125.996.096.090.66%7,886,305
Dec 5, 20256.006.085.946.056.050.83%6,829,958
Dec 4, 20255.976.055.826.006.000.84%9,633,565
Dec 3, 20256.146.155.945.955.95-3.57%10,891,920
Dec 2, 20256.096.246.036.176.171.82%12,757,140
Dec 1, 20256.006.145.996.066.060.66%9,174,100
Nov 28, 20255.996.045.946.026.020.50%6,189,522
Nov 27, 20256.016.055.965.995.99-0.33%5,331,101
Nov 26, 20256.006.075.906.016.010.84%8,008,533
Nov 25, 20256.076.095.935.965.96-1.49%8,885,952
Nov 24, 20255.856.195.856.056.053.60%11,758,530
Nov 21, 20255.916.025.815.845.84-2.50%10,271,600
Nov 20, 20255.996.075.955.995.99-0.17%7,760,382
Nov 19, 20256.246.245.986.006.00-2.60%9,670,108
Nov 18, 20256.256.266.086.166.16-1.44%11,024,090
Nov 17, 20256.476.476.226.256.25-3.40%13,188,400
Nov 14, 20256.356.516.326.476.471.89%11,984,730
Nov 13, 20256.306.376.216.356.350.63%8,753,707
Nov 12, 20256.256.336.206.316.310.96%10,787,910
Nov 11, 20256.236.326.196.256.25-8,309,800
Nov 10, 20256.276.376.196.256.25-10,178,660
Nov 7, 20256.276.296.186.256.25-0.32%8,766,969
Nov 6, 20256.306.346.246.276.27-0.79%9,071,300
Nov 5, 20256.286.356.226.326.32-10,545,700
Nov 4, 20256.466.466.256.326.32-2.17%12,903,060
Nov 3, 20256.396.496.346.466.461.25%13,427,300
Oct 31, 20256.396.516.346.386.381.27%12,375,850
Oct 30, 20256.406.416.286.306.30-1.87%11,791,600
Oct 29, 20256.366.436.346.426.420.47%12,111,770
Oct 28, 20256.446.466.376.396.39-0.47%14,889,600
Oct 27, 20256.586.606.376.426.42-2.43%21,480,660
Oct 24, 20256.796.866.576.586.58-3.66%30,953,270
Oct 23, 20256.786.976.686.836.830.59%35,742,960
Oct 22, 20256.987.126.786.796.79-3.41%55,375,770
Oct 21, 20256.547.196.457.037.037.49%82,476,150
Oct 20, 20256.456.646.356.546.543.15%28,164,500
Oct 17, 20256.466.466.286.346.34-1.25%23,460,210
Oct 16, 20256.556.646.366.426.42-3.75%27,349,720
Oct 15, 20256.226.676.206.676.676.89%39,871,780
Oct 14, 20256.396.476.206.246.24-1.58%23,684,820
Oct 13, 20256.176.476.136.346.34-2.91%27,539,820
Oct 10, 20256.486.606.266.536.532.19%41,077,850
Oct 9, 20256.636.896.326.396.390.63%67,600,830