Skip to main content
Shanghai Jinjiang International Travel Co., Ltd. (SHA:900929)
China flag China · Delayed Price · Currency is CNY · Price in USD
1.184
+0.009 (0.77%)
Mar 6, 2026, 4:00 PM EST

SHA:900929 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.181.181.161.161.16-1.69%108,600
Mar 6, 20261.181.191.171.181.180.77%42,001
Mar 5, 20261.171.181.171.181.18-69,649
Mar 4, 20261.171.181.161.181.180.69%58,900
Mar 3, 20261.211.211.161.171.17-1.60%120,800
Mar 2, 20261.201.201.181.191.19-1.17%74,675
Feb 27, 20261.171.201.171.201.202.39%244,973
Feb 26, 20261.181.181.171.171.17-0.42%50,700
Feb 25, 20261.171.181.171.181.180.17%89,749
Feb 24, 20261.211.211.171.181.18-2.81%216,717
Feb 13, 20261.191.231.181.211.211.94%290,018
Feb 12, 20261.161.191.151.191.192.24%142,363
Feb 11, 20261.151.161.151.161.161.31%61,463
Feb 10, 20261.141.151.141.151.15-40,900
Feb 9, 20261.141.151.131.151.150.17%91,800
Feb 6, 20261.131.141.131.141.140.35%14,200
Feb 5, 20261.131.141.131.141.140.09%15,300
Feb 4, 20261.141.141.131.141.140.18%42,100
Feb 3, 20261.131.141.131.141.140.89%89,700
Feb 2, 20261.151.151.131.131.13-2.17%111,100
Jan 30, 20261.161.161.141.151.15-0.35%70,200
Jan 29, 20261.141.161.131.161.161.49%183,100
Jan 28, 20261.131.141.131.141.140.71%124,200
Jan 27, 20261.131.131.111.131.130.44%118,292
Jan 26, 20261.121.131.111.131.130.90%105,100
Jan 23, 20261.111.121.091.121.121.36%84,611
Jan 22, 20261.101.111.091.101.10-0.36%117,681
Jan 21, 20261.101.111.091.101.100.27%165,711
Jan 20, 20261.101.111.101.101.10-0.63%50,280
Jan 19, 20261.111.111.101.111.11-0.09%135,700
Jan 16, 20261.121.121.101.111.11-0.89%276,700
Jan 15, 20261.111.121.111.121.120.54%75,300
Jan 14, 20261.131.131.111.111.11-1.42%148,800
Jan 13, 20261.111.131.111.131.131.44%138,000
Jan 12, 20261.121.121.111.111.11-0.98%224,469
Jan 9, 20261.121.121.121.121.120.27%161,400
Jan 8, 20261.121.131.121.121.12-0.71%78,100
Jan 7, 20261.131.131.121.131.130.18%91,600
Jan 6, 20261.131.141.121.131.130.18%295,069
Jan 5, 20261.141.141.121.131.13-0.62%95,500
Dec 31, 20251.121.131.111.131.130.09%66,000
Dec 30, 20251.131.131.121.131.13-1.82%184,900
Dec 29, 20251.151.151.141.151.150.09%29,700
Dec 26, 20251.141.151.141.151.150.96%74,700
Dec 25, 20251.131.151.131.141.14-0.52%20,900
Dec 24, 20251.131.161.121.151.151.60%71,400
Dec 23, 20251.121.141.121.131.13-0.62%64,800
Dec 22, 20251.111.141.111.141.140.09%55,100
Dec 19, 20251.141.141.101.131.130.09%44,420
Dec 18, 20251.121.131.121.131.13-30,118
Dec 17, 20251.131.141.121.131.13-0.09%15,200
Dec 16, 20251.131.141.121.131.13-0.44%90,800
Dec 15, 20251.151.151.131.141.14-0.52%8,300
Dec 12, 20251.131.151.131.151.151.33%26,100
Dec 11, 20251.171.171.131.131.13-31,700
Dec 10, 20251.161.161.121.131.13-1.57%79,900
Dec 9, 20251.151.161.131.151.15-0.43%20,600
Dec 8, 20251.141.161.141.151.150.17%78,900
Dec 5, 20251.141.161.141.151.150.26%34,300
Dec 4, 20251.161.161.141.151.15-0.52%29,800
Dec 3, 20251.171.171.151.151.15-1.45%21,100
Dec 2, 20251.171.181.171.171.17-15,500
Dec 1, 20251.171.181.171.171.17-0.43%25,500
Nov 28, 20251.161.181.161.181.180.09%64,600
Nov 27, 20251.181.191.151.181.18-0.59%64,100
Nov 26, 20251.181.191.181.181.18-1.34%13,500
Nov 25, 20251.181.201.181.201.200.59%27,500
Nov 24, 20251.171.211.161.191.191.10%40,900
Nov 21, 20251.231.231.171.181.18-2.08%83,200
Nov 20, 20251.241.241.201.201.20-1.47%113,701
Nov 19, 20251.241.241.221.221.22-0.65%35,419
Nov 18, 20251.221.231.221.231.23-0.16%24,780
Nov 17, 20251.241.241.231.231.23-1.44%48,305
Nov 14, 20251.261.261.241.251.250.16%17,800
Nov 13, 20251.241.251.241.251.250.24%8,500
Nov 12, 20251.241.241.241.241.240.08%15,100
Nov 11, 20251.251.251.241.241.24-0.56%30,000
Nov 10, 20251.231.251.231.251.251.96%76,542
Nov 7, 20251.231.241.231.231.23-1.05%48,605
Nov 6, 20251.241.251.241.241.24-0.48%34,500
Nov 5, 20251.241.251.241.251.250.08%21,300
Nov 4, 20251.241.261.241.241.240.48%40,100
Nov 3, 20251.251.251.241.241.24-1.35%67,200
Oct 31, 20251.261.261.251.261.26-0.16%22,400
Oct 30, 20251.271.271.251.261.26-0.16%22,100
Oct 29, 20251.261.261.251.261.260.32%16,800
Oct 28, 20251.251.261.251.261.260.40%27,100
Oct 27, 20251.271.271.251.251.25-20,800
Oct 24, 20251.261.261.251.251.25-0.24%11,300
Oct 23, 20251.241.261.241.251.250.08%20,300
Oct 22, 20251.251.261.251.251.25-0.40%71,400
Oct 21, 20251.261.261.251.261.260.96%15,900
Oct 20, 20251.251.261.241.251.25-0.24%15,500
Oct 17, 20251.251.271.251.251.25-0.56%64,300
Oct 16, 20251.261.271.251.261.26-0.40%46,800
Oct 15, 20251.261.271.261.261.260.08%29,200
Oct 14, 20251.271.271.261.261.26-0.71%66,830
Oct 13, 20251.251.271.221.271.27-0.94%87,344
Oct 10, 20251.281.291.281.281.28-0.31%74,900
Oct 9, 20251.291.291.281.281.28-0.54%165,690