Skip to main content
Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:900934)
China flag China · Delayed Price · Currency is CNY · Price in USD
1.357
+0.006 (0.44%)
At close: Dec 5, 2025

SHA:900934 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.351.361.341.351.35-163,831
Dec 3, 20251.361.361.351.351.350.07%270,773
Dec 2, 20251.341.351.341.351.350.75%202,900
Dec 1, 20251.341.341.331.341.340.37%68,900
Nov 28, 20251.341.341.331.341.34-0.37%64,500
Nov 27, 20251.341.341.331.341.340.22%58,201
Nov 26, 20251.341.341.331.341.34-0.07%95,103
Nov 25, 20251.341.351.341.341.34-0.45%46,530
Nov 24, 20251.321.341.321.341.342.21%216,651
Nov 21, 20251.331.341.311.321.32-1.57%234,300
Nov 20, 20251.341.341.331.341.34-0.15%91,439
Nov 19, 20251.351.351.341.341.34-0.15%66,500
Nov 18, 20251.361.361.341.341.34-0.74%144,900
Nov 17, 20251.351.351.341.351.35-0.22%335,923
Nov 14, 20251.371.371.351.351.35-1.10%152,700
Nov 13, 20251.371.371.371.371.37-0.22%138,900
Nov 12, 20251.371.371.361.371.37-251,685
Nov 11, 20251.371.381.361.371.370.07%340,193
Nov 10, 20251.331.381.331.371.373.47%783,138
Nov 7, 20251.321.331.321.321.320.23%150,200
Nov 6, 20251.331.331.311.321.32-0.83%331,686
Nov 5, 20251.331.341.331.331.330.15%112,901
Nov 4, 20251.331.331.331.331.33-0.15%62,600
Nov 3, 20251.331.331.321.331.330.15%157,500
Oct 31, 20251.301.331.301.331.332.07%293,412
Oct 30, 20251.291.301.281.301.300.15%156,600
Oct 29, 20251.301.311.301.301.30-62,100
Oct 28, 20251.301.301.301.301.300.08%106,979
Oct 27, 20251.301.311.301.301.30-0.31%29,812
Oct 24, 20251.311.311.301.301.300.31%46,000
Oct 23, 20251.301.301.291.301.300.08%115,572
Oct 22, 20251.311.311.301.301.30-0.23%49,600
Oct 21, 20251.301.311.301.301.30-0.08%79,086
Oct 20, 20251.301.311.301.301.300.46%125,579
Oct 17, 20251.301.311.291.301.300.08%99,600
Oct 16, 20251.301.301.291.301.30-64,900
Oct 15, 20251.291.311.291.301.300.31%90,114
Oct 14, 20251.321.321.291.291.29-0.84%126,679
Oct 13, 20251.301.311.301.301.30-0.23%90,300
Oct 10, 20251.321.321.301.311.31-0.68%539,869
Oct 9, 20251.341.341.311.321.32-2.08%358,900
Sep 30, 20251.351.351.341.341.34-0.22%117,704
Sep 29, 20251.341.351.341.351.350.37%136,050
Sep 26, 20251.351.351.341.341.34-0.30%177,734
Sep 25, 20251.341.361.341.351.35-0.96%164,900
Sep 24, 20251.351.361.331.361.360.30%733,785
Sep 23, 20251.381.381.351.351.35-1.60%191,389
Sep 22, 20251.371.391.371.381.380.51%166,600
Sep 19, 20251.401.401.371.371.37-1.93%363,600
Sep 18, 20251.381.411.381.401.400.29%342,270
Sep 17, 20251.391.401.381.391.390.29%97,200
Sep 16, 20251.401.401.391.391.39-0.29%155,594
Sep 15, 20251.361.411.361.391.391.90%565,850
Sep 12, 20251.381.381.361.371.37-0.29%175,124
Sep 11, 20251.361.371.361.371.370.88%183,300
Sep 10, 20251.361.371.351.361.360.22%269,861
Sep 9, 20251.371.371.351.361.36-0.66%98,400
Sep 8, 20251.361.371.361.361.360.07%74,500
Sep 5, 20251.351.361.351.361.360.81%147,500
Sep 4, 20251.341.361.341.351.350.67%180,267
Sep 3, 20251.351.361.341.341.34-0.30%164,296
Sep 2, 20251.341.361.341.351.35-0.30%109,451
Sep 1, 20251.361.361.341.351.35-0.88%266,206
Aug 29, 20251.371.371.361.361.360.22%192,505
Aug 28, 20251.361.371.351.361.360.29%197,400
Aug 27, 20251.391.391.351.361.36-2.38%626,215
Aug 26, 20251.401.401.371.391.39-0.64%817,399
Aug 25, 20251.401.411.391.401.400.58%361,792
Aug 22, 20251.401.401.391.391.39-0.57%447,500
Aug 21, 20251.411.411.391.401.40-0.71%461,868
Aug 20, 20251.391.411.391.411.411.08%705,290
Aug 19, 20251.391.401.381.391.39-0.14%968,220
Aug 18, 20251.401.401.391.401.40-404,021
Aug 15, 20251.391.401.391.401.40-0.07%252,921
Aug 14, 20251.401.401.391.401.40-404,873
Aug 13, 20251.391.401.391.401.400.22%362,100
Aug 12, 20251.391.391.391.391.390.22%229,273
Aug 11, 20251.391.401.391.391.39-0.22%165,972
Aug 8, 20251.391.401.391.391.39-0.07%161,800
Aug 7, 20251.401.401.391.391.39-0.29%237,380
Aug 6, 20251.411.421.391.401.40-0.85%500,512
Aug 5, 20251.401.411.401.411.410.86%214,116
Aug 4, 20251.401.401.391.401.40-0.07%172,216
Aug 1, 20251.421.421.391.401.40-3.45%198,980
Jul 31, 20251.451.461.441.451.40-0.41%440,672
Jul 30, 20251.451.461.441.461.400.28%662,300
Jul 29, 20251.451.461.451.451.400.28%90,600
Jul 28, 20251.461.461.441.451.39-0.28%351,400
Jul 25, 20251.461.461.451.451.40-0.14%358,900
Jul 24, 20251.441.461.441.451.400.90%450,424
Jul 23, 20251.441.441.431.441.39-0.07%227,677
Jul 22, 20251.451.451.431.441.390.35%440,567
Jul 21, 20251.441.441.431.441.38-0.07%159,572
Jul 18, 20251.441.441.431.441.38-0.07%230,304
Jul 17, 20251.441.451.431.441.39-268,472
Jul 16, 20251.441.441.431.441.390.49%205,572
Jul 15, 20251.441.441.431.431.38-0.42%437,772
Jul 14, 20251.431.441.431.441.380.14%317,414
Jul 11, 20251.441.441.431.441.38-0.07%601,752
Jul 10, 20251.431.441.431.441.380.14%78,000