Shanghai Jin Jiang International Hotels Co., Ltd. (SHA:900934)
China
· Delayed Price · Currency is CNY · Price in USD 1.441
-0.009 (-0.62%)
At close: Mar 9, 2026
SHA:900934 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.62% | 441,957 |
| Mar 6, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.14% | 80,350 |
| Mar 5, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.35% | 71,700 |
| Mar 4, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.43% | 234,700 |
| Mar 3, 2026 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | -0.34% | 501,247 |
| Mar 2, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.47% | 363,800 |
| Feb 27, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.64% | 766,677 |
| Feb 26, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.21% | 142,700 |
| Feb 25, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.34% | 118,700 |
| Feb 24, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.62% | 241,800 |
| Feb 13, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.56% | 75,300 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.10% | 244,200 |
| Feb 11, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.48% | 142,800 |
| Feb 10, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 0.14% | 148,167 |
| Feb 9, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.27% | 555,442 |
| Feb 6, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.88% | 190,900 |
| Feb 5, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.48% | 542,926 |
| Feb 4, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.48% | 768,524 |
| Feb 3, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 609,100 |
| Feb 2, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | -0.54% | 699,282 |
| Jan 30, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.82% | 955,419 |
| Jan 29, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 761,328 |
| Jan 28, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 2.77% | 1,108,416 |
| Jan 27, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.57% | 927,693 |
| Jan 26, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.30% | 548,300 |
| Jan 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.58% | 243,250 |
| Jan 22, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.29% | 187,400 |
| Jan 21, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.07% | 126,100 |
| Jan 20, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.07% | 199,523 |
| Jan 19, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.55% | 472,224 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.15% | 129,389 |
| Jan 15, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | 0.82% | 139,126 |
| Jan 14, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.37% | 181,028 |
| Jan 13, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -1.18% | 316,028 |
| Jan 12, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.67% | 267,497 |
| Jan 9, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.30% | 105,866 |
| Jan 8, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.30% | 155,638 |
| Jan 7, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.15% | 202,364 |
| Jan 6, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 333,379 |
| Jan 5, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.15% | 318,028 |
| Dec 31, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 136,301 |
| Dec 30, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.30% | 141,600 |
| Dec 29, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 45,498 |
| Dec 26, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.22% | 123,700 |
| Dec 25, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.30% | 227,400 |
| Dec 24, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.07% | 54,479 |
| Dec 23, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 97,200 |
| Dec 22, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.15% | 322,229 |
| Dec 19, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.82% | 107,819 |
| Dec 18, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.52% | 147,280 |
| Dec 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.30% | 100,900 |
| Dec 16, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 107,208 |
| Dec 15, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.45% | 85,400 |
| Dec 12, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.37% | 57,030 |
| Dec 11, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.07% | 67,009 |
| Dec 10, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.37% | 114,573 |
| Dec 9, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -1.40% | 212,227 |
| Dec 8, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.22% | 110,724 |
| Dec 5, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.44% | 70,700 |
| Dec 4, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 163,831 |
| Dec 3, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.07% | 270,773 |
| Dec 2, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 202,900 |
| Dec 1, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.37% | 68,900 |
| Nov 28, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.37% | 64,500 |
| Nov 27, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.22% | 58,201 |
| Nov 26, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.07% | 95,103 |
| Nov 25, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.45% | 46,530 |
| Nov 24, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 2.21% | 216,651 |
| Nov 21, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -1.57% | 234,300 |
| Nov 20, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.15% | 91,439 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.15% | 66,500 |
| Nov 18, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 144,900 |
| Nov 17, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.22% | 335,923 |
| Nov 14, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.10% | 152,700 |
| Nov 13, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.22% | 138,900 |
| Nov 12, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 251,685 |
| Nov 11, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.07% | 340,193 |
| Nov 10, 2025 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 3.47% | 783,138 |
| Nov 7, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.23% | 150,200 |
| Nov 6, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.83% | 331,686 |
| Nov 5, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.15% | 112,901 |
| Nov 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.15% | 62,600 |
| Nov 3, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.15% | 157,500 |
| Oct 31, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.07% | 293,412 |
| Oct 30, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.15% | 156,600 |
| Oct 29, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 62,100 |
| Oct 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.08% | 106,979 |
| Oct 27, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.31% | 29,812 |
| Oct 24, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.31% | 46,000 |
| Oct 23, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.08% | 115,572 |
| Oct 22, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.23% | 49,600 |
| Oct 21, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.08% | 79,086 |
| Oct 20, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.46% | 125,579 |
| Oct 17, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.08% | 99,600 |
| Oct 16, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 64,900 |
| Oct 15, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.31% | 90,114 |
| Oct 14, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.84% | 126,679 |
| Oct 13, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.23% | 90,300 |
| Oct 10, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.68% | 539,869 |
| Oct 9, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -2.08% | 358,900 |