Skip to main content
Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:600754)
China flag China · Delayed Price · Currency is CNY
25.41
-0.54 (-2.08%)
At close: Dec 5, 2025

SHA:600754 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8326.0025.3325.4125.41-2.08%7,596,363
Dec 4, 202526.6926.6925.7925.9525.95-2.77%10,763,300
Dec 3, 202526.4427.4526.1926.6926.691.10%21,971,400
Dec 2, 202525.8926.7525.7826.4026.401.62%19,168,840
Dec 1, 202525.4026.1325.2625.9825.982.32%13,449,510
Nov 28, 202525.3125.5024.9025.3925.390.47%9,813,809
Nov 27, 202525.5425.6324.9225.2725.27-0.67%10,083,910
Nov 26, 202525.8026.4225.3625.4425.44-1.93%12,670,627
Nov 25, 202525.8226.0925.5125.9425.940.39%8,819,349
Nov 24, 202525.0026.2424.7625.8425.843.44%20,106,328
Nov 21, 202525.4025.6524.8024.9824.98-1.85%11,958,237
Nov 20, 202526.1026.1325.4425.4525.45-2.83%10,970,600
Nov 19, 202526.1026.4325.8526.1926.190.27%11,053,700
Nov 18, 202525.9626.6525.7526.1226.120.35%14,534,730
Nov 17, 202525.9026.1625.4926.0326.030.39%14,933,190
Nov 14, 202526.1926.8025.9025.9325.93-1.37%15,060,380
Nov 13, 202526.0926.3425.8026.2926.290.04%19,803,960
Nov 12, 202526.2827.0626.0126.2826.280.04%37,477,890
Nov 11, 202525.4726.4025.0326.2726.274.20%61,287,640
Nov 10, 202522.9725.2122.9525.2125.219.99%52,734,510
Nov 7, 202522.9323.1822.8122.9222.920.17%6,046,170
Nov 6, 202523.2223.2722.8522.8822.88-1.97%7,715,600
Nov 5, 202523.0323.4823.0023.3423.341.66%11,875,000
Nov 4, 202522.9023.2522.7822.9622.96-0.43%9,354,837
Nov 3, 202522.5123.1022.3423.0623.062.44%18,159,560
Oct 31, 202522.1822.5922.1022.5122.513.35%17,989,980
Oct 30, 202521.8521.9621.7321.7821.78-0.27%6,078,766
Oct 29, 202521.9522.0021.7421.8421.84-0.46%7,140,662
Oct 28, 202522.1622.2521.9321.9421.94-1.17%7,372,473
Oct 27, 202522.1622.3122.0522.2022.200.23%5,963,751
Oct 24, 202522.2722.2922.0822.1522.15-0.49%5,584,302
Oct 23, 202522.2122.2822.0522.2622.260.18%4,557,600
Oct 22, 202522.3422.3722.2022.2222.22-0.67%4,153,100
Oct 21, 202522.4522.5222.2822.3722.37-0.27%5,087,500
Oct 20, 202521.9822.5221.8922.4322.432.89%12,322,660
Oct 17, 202522.2022.2521.8021.8021.80-1.80%8,642,808
Oct 16, 202522.3022.3722.1622.2022.20-0.40%5,705,454
Oct 15, 202522.2522.3622.2122.2922.290.32%7,142,210
Oct 14, 202522.2622.4322.2022.2222.22-0.18%7,995,200
Oct 13, 202522.1022.3422.0022.2622.26-1.29%9,949,200
Oct 10, 202522.3422.6622.2622.5522.550.94%14,978,500
Oct 9, 202522.9522.9522.1522.3422.34-3.08%20,699,090
Sep 30, 202523.2323.3023.0523.0523.05-0.69%8,759,838
Sep 29, 202523.2323.3323.0023.2123.21-0.09%9,232,082
Sep 26, 202523.4523.5723.1223.2323.23-1.15%9,512,826
Sep 25, 202523.5423.5823.2023.5023.50-0.17%12,332,370
Sep 24, 202523.5123.7023.3023.5423.54-0.38%13,932,990
Sep 23, 202524.2024.2223.3723.6323.63-3.16%16,288,070
Sep 22, 202524.7224.7423.9424.4024.40-2.13%22,582,130
Sep 19, 202524.9525.4024.4624.9324.93-0.08%30,654,020
Sep 18, 202524.4025.3524.2124.9524.952.84%39,866,500
Sep 17, 202524.3424.7223.8324.2624.260.33%23,461,270
Sep 16, 202524.4824.5223.8824.1824.18-0.08%23,296,040
Sep 15, 202523.2524.4823.2524.2024.204.18%32,036,340
Sep 12, 202523.4023.5523.2123.2323.23-1.02%10,309,420
Sep 11, 202523.5423.5423.0523.4723.47-0.34%14,955,530
Sep 10, 202523.4823.9623.4123.5523.550.94%13,863,540
Sep 9, 202523.4323.5023.2223.3323.33-0.34%8,366,609
Sep 8, 202523.2823.6223.1823.4123.410.60%14,538,870
Sep 5, 202522.9723.2922.6123.2723.271.35%14,161,800
Sep 4, 202522.7223.0722.7022.9622.961.06%13,610,310
Sep 3, 202523.1523.2522.7022.7222.72-1.47%10,964,100
Sep 2, 202523.0423.1322.8823.0623.060.09%13,006,100
Sep 1, 202523.2323.2422.9723.0423.04-0.82%15,897,500
Aug 29, 202523.3523.5523.1923.2323.23-0.51%11,864,570
Aug 28, 202523.2023.7223.0223.3523.351.30%18,877,650
Aug 27, 202523.4323.4823.0323.0523.05-1.75%15,858,040
Aug 26, 202523.6123.6923.4323.4623.46-0.64%12,109,870
Aug 25, 202523.4223.6623.2923.6123.610.85%15,628,450
Aug 22, 202523.3623.5323.1823.4123.410.09%13,818,990
Aug 21, 202523.0823.5922.9423.3923.391.34%18,403,960
Aug 20, 202522.6223.1522.5223.0823.081.76%16,780,330
Aug 19, 202522.8022.9122.6322.6822.68-0.53%8,839,859
Aug 18, 202522.6722.9622.5922.8022.800.75%14,657,920
Aug 15, 202522.3822.6322.2722.6322.630.94%11,674,080
Aug 14, 202522.4522.7822.3722.4222.420.04%11,867,410
Aug 13, 202522.5822.6222.3522.4122.410.04%8,736,626
Aug 12, 202522.3122.4122.2522.4022.400.45%7,640,306
Aug 11, 202522.1722.3022.1322.3022.300.50%5,341,477
Aug 8, 202522.2522.2722.1322.1922.19-0.27%4,889,100
Aug 7, 202522.3022.3622.2122.2522.25-0.22%5,832,079
Aug 6, 202522.3922.3922.1522.3022.30-0.40%7,179,381
Aug 5, 202522.2322.3922.1422.3922.390.95%6,065,276
Aug 4, 202522.2322.2422.0722.1822.18-0.36%5,335,400
Aug 1, 202522.2222.2722.0622.2622.26-1.46%6,704,831
Jul 31, 202522.9922.9922.5422.5922.21-1.22%10,633,690
Jul 30, 202522.8322.9522.7422.8722.490.13%9,967,602
Jul 29, 202522.9322.9422.6522.8422.46-0.48%8,362,761
Jul 28, 202522.9723.0522.8322.9522.56-0.13%8,484,559
Jul 25, 202523.1723.1822.9322.9822.59-0.61%10,599,050
Jul 24, 202522.7323.1322.7323.1222.731.81%15,660,500
Jul 23, 202522.7922.9822.6522.7122.33-0.26%12,081,790
Jul 22, 202522.7222.7722.5022.7722.390.44%12,567,570
Jul 21, 202522.5722.6722.5322.6722.290.31%9,034,847
Jul 18, 202522.5122.6022.4222.6022.220.53%8,654,600
Jul 17, 202522.5022.5922.3822.4822.10-0.13%8,523,399
Jul 16, 202522.4122.7222.4022.5122.130.63%11,852,050
Jul 15, 202522.3022.8322.2322.3721.990.86%14,209,220
Jul 14, 202522.3522.4022.1522.1821.81-0.76%8,563,142
Jul 11, 202522.3322.4422.2822.3521.970.09%8,596,700