Zhang Jia Jie Tourism Group Co., Ltd (SHE:000430)
China
· Delayed Price · Currency is CNY 7.32
+0.03 (0.41%)
At close: Mar 6, 2026
SHE:000430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.30 | 7.39 | 7.29 | 7.32 | 7.32 | 0.41% | 3,276,300 |
| Mar 5, 2026 | 7.25 | 7.35 | 7.19 | 7.29 | 7.29 | 1.96% | 4,502,300 |
| Mar 4, 2026 | 7.17 | 7.28 | 7.13 | 7.15 | 7.15 | -1.11% | 4,628,490 |
| Mar 3, 2026 | 7.41 | 7.43 | 7.23 | 7.23 | 7.23 | -2.43% | 5,034,787 |
| Mar 2, 2026 | 7.34 | 7.49 | 7.23 | 7.41 | 7.41 | -0.40% | 6,556,406 |
| Feb 27, 2026 | 7.38 | 7.45 | 7.32 | 7.44 | 7.44 | 1.78% | 5,377,592 |
| Feb 26, 2026 | 7.29 | 7.32 | 7.27 | 7.31 | 7.31 | 0.27% | 4,174,075 |
| Feb 25, 2026 | 7.24 | 7.30 | 7.23 | 7.29 | 7.29 | 0.28% | 3,436,401 |
| Feb 24, 2026 | 7.31 | 7.36 | 7.21 | 7.27 | 7.27 | 0.14% | 3,565,410 |
| Feb 13, 2026 | 7.23 | 7.32 | 7.22 | 7.26 | 7.26 | 0.41% | 3,164,800 |
| Feb 12, 2026 | 7.34 | 7.42 | 7.21 | 7.23 | 7.23 | -2.56% | 7,805,743 |
| Feb 10, 2026 | 7.45 | 7.47 | 7.38 | 7.42 | 7.42 | -0.93% | 4,459,000 |
| Feb 9, 2026 | 7.31 | 7.52 | 7.27 | 7.49 | 7.49 | 2.74% | 7,681,740 |
| Feb 6, 2026 | 7.36 | 7.44 | 7.26 | 7.29 | 7.29 | -0.41% | 8,727,133 |
| Feb 5, 2026 | 7.30 | 7.34 | 7.28 | 7.32 | 7.32 | 0.27% | 3,492,600 |
| Feb 4, 2026 | 7.23 | 7.34 | 7.21 | 7.30 | 7.30 | 0.97% | 4,684,400 |
| Feb 3, 2026 | 7.25 | 7.26 | 7.17 | 7.23 | 7.23 | 0.42% | 3,469,500 |
| Feb 2, 2026 | 7.19 | 7.30 | 7.13 | 7.20 | 7.20 | -0.14% | 4,639,900 |
| Jan 30, 2026 | 7.17 | 7.23 | 7.15 | 7.21 | 7.21 | 0.28% | 4,509,600 |
| Jan 29, 2026 | 7.15 | 7.28 | 7.10 | 7.19 | 7.19 | 0.56% | 4,890,639 |
| Jan 28, 2026 | 7.18 | 7.22 | 7.12 | 7.15 | 7.15 | -0.42% | 3,236,697 |
| Jan 27, 2026 | 7.23 | 7.24 | 7.12 | 7.18 | 7.18 | -0.83% | 4,697,306 |
| Jan 26, 2026 | 7.29 | 7.30 | 7.16 | 7.24 | 7.24 | -0.82% | 7,247,000 |
| Jan 23, 2026 | 7.31 | 7.34 | 7.27 | 7.30 | 7.30 | 0.27% | 5,465,000 |
| Jan 22, 2026 | 7.25 | 7.29 | 7.21 | 7.28 | 7.28 | 0.41% | 4,528,762 |
| Jan 21, 2026 | 7.28 | 7.32 | 7.23 | 7.25 | 7.25 | 0.14% | 3,833,300 |
| Jan 20, 2026 | 7.35 | 7.37 | 7.22 | 7.24 | 7.24 | -1.50% | 6,239,747 |
| Jan 19, 2026 | 7.33 | 7.37 | 7.29 | 7.35 | 7.35 | -0.41% | 4,988,453 |
| Jan 16, 2026 | 7.46 | 7.49 | 7.34 | 7.38 | 7.38 | -1.34% | 5,076,291 |
| Jan 15, 2026 | 7.47 | 7.62 | 7.10 | 7.48 | 7.48 | 0.13% | 6,676,600 |
| Jan 14, 2026 | 7.50 | 7.53 | 7.42 | 7.47 | 7.47 | 0.67% | 5,434,801 |
| Jan 13, 2026 | 7.65 | 7.66 | 7.39 | 7.42 | 7.42 | -2.88% | 8,939,607 |
| Jan 12, 2026 | 7.70 | 7.70 | 7.60 | 7.64 | 7.64 | -0.52% | 5,596,650 |
| Jan 9, 2026 | 7.83 | 7.84 | 7.60 | 7.68 | 7.68 | -1.79% | 7,944,706 |
| Jan 8, 2026 | 7.62 | 7.88 | 7.62 | 7.82 | 7.82 | 2.89% | 7,121,406 |
| Jan 7, 2026 | 7.66 | 7.69 | 7.60 | 7.60 | 7.60 | -0.52% | 4,567,400 |
| Jan 6, 2026 | 7.64 | 7.66 | 7.60 | 7.64 | 7.64 | - | 6,073,406 |
| Jan 5, 2026 | 7.76 | 7.78 | 7.55 | 7.64 | 7.64 | -1.55% | 8,617,352 |
| Dec 31, 2025 | 7.90 | 7.94 | 7.75 | 7.76 | 7.76 | 2.51% | 13,422,250 |
| Dec 30, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 4.99% | 46,806 |
| Dec 29, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -8.73% | 148,000 |
| Dec 25, 2025 | 7.90 | 8.02 | 7.78 | 7.90 | 7.90 | 1.54% | 11,545,530 |
| Dec 24, 2025 | 7.85 | 7.85 | 7.74 | 7.78 | 7.78 | -1.77% | 7,011,198 |
| Dec 23, 2025 | 7.90 | 8.00 | 7.86 | 7.92 | 7.92 | 1.67% | 6,838,800 |
| Dec 22, 2025 | 7.90 | 7.90 | 7.76 | 7.79 | 7.79 | -1.77% | 5,957,121 |
| Dec 19, 2025 | 7.81 | 7.99 | 7.78 | 7.93 | 7.93 | 2.59% | 6,537,600 |
| Dec 18, 2025 | 7.70 | 7.79 | 7.64 | 7.73 | 7.73 | 0.52% | 3,185,205 |
| Dec 17, 2025 | 7.77 | 7.79 | 7.60 | 7.69 | 7.69 | -0.65% | 5,681,500 |
| Dec 16, 2025 | 7.86 | 7.90 | 7.74 | 7.74 | 7.74 | -1.53% | 4,138,900 |
| Dec 15, 2025 | 7.84 | 7.95 | 7.81 | 7.86 | 7.86 | - | 4,520,600 |
| Dec 12, 2025 | 7.80 | 7.90 | 7.76 | 7.86 | 7.86 | 1.16% | 3,587,900 |
| Dec 11, 2025 | 7.88 | 7.89 | 7.76 | 7.77 | 7.77 | -1.40% | 4,150,800 |
| Dec 10, 2025 | 7.82 | 7.95 | 7.73 | 7.88 | 7.88 | 0.90% | 5,606,900 |
| Dec 9, 2025 | 7.90 | 7.93 | 7.80 | 7.81 | 7.81 | -1.01% | 4,464,200 |
| Dec 8, 2025 | 7.90 | 7.95 | 7.83 | 7.89 | 7.89 | -0.75% | 6,226,800 |
| Dec 5, 2025 | 8.04 | 8.05 | 7.71 | 7.95 | 7.95 | -1.00% | 12,745,688 |
| Dec 4, 2025 | 8.11 | 8.15 | 8.02 | 8.03 | 8.03 | -1.59% | 6,905,200 |
| Dec 3, 2025 | 8.33 | 8.38 | 8.09 | 8.16 | 8.16 | 0.62% | 8,735,201 |
| Dec 2, 2025 | 8.12 | 8.13 | 8.06 | 8.11 | 8.11 | -0.49% | 5,721,501 |
| Dec 1, 2025 | 8.19 | 8.42 | 8.14 | 8.15 | 8.15 | 1.12% | 11,748,810 |
| Nov 28, 2025 | 8.09 | 8.10 | 8.01 | 8.06 | 8.06 | - | 4,982,810 |
| Nov 27, 2025 | 8.15 | 8.16 | 8.04 | 8.06 | 8.06 | -1.59% | 6,043,300 |
| Nov 26, 2025 | 8.04 | 8.23 | 7.99 | 8.19 | 8.19 | 0.37% | 8,481,449 |
| Nov 25, 2025 | 8.20 | 8.24 | 8.10 | 8.16 | 8.16 | -0.12% | 6,782,903 |
| Nov 24, 2025 | 8.12 | 8.18 | 8.04 | 8.17 | 8.17 | 2.00% | 7,089,551 |
| Nov 21, 2025 | 8.08 | 8.20 | 7.98 | 8.01 | 8.01 | -1.84% | 12,100,380 |
| Nov 20, 2025 | 8.35 | 8.46 | 7.99 | 8.16 | 8.16 | -2.74% | 18,043,330 |
| Nov 19, 2025 | 8.30 | 8.68 | 8.29 | 8.39 | 8.39 | -3.34% | 18,577,400 |
| Nov 18, 2025 | 8.68 | 8.86 | 8.68 | 8.68 | 8.68 | -5.03% | 11,036,290 |
| Nov 17, 2025 | 9.50 | 9.50 | 9.14 | 9.14 | 9.14 | -4.99% | 9,859,800 |
| Nov 14, 2025 | 9.88 | 10.09 | 9.46 | 9.62 | 9.62 | -1.84% | 19,978,320 |
| Nov 13, 2025 | 9.50 | 9.80 | 9.28 | 9.80 | 9.80 | 5.04% | 16,424,070 |
| Nov 12, 2025 | 9.35 | 9.50 | 9.00 | 9.33 | 9.33 | 0.76% | 18,583,140 |
| Nov 11, 2025 | 8.99 | 9.26 | 8.86 | 9.26 | 9.26 | 4.99% | 11,857,680 |
| Nov 10, 2025 | 8.55 | 8.85 | 8.28 | 8.82 | 8.82 | 4.63% | 18,831,170 |
| Nov 7, 2025 | 8.45 | 8.75 | 8.41 | 8.43 | 8.43 | -0.47% | 13,875,580 |
| Nov 6, 2025 | 8.38 | 8.68 | 7.96 | 8.47 | 8.47 | 2.29% | 29,065,870 |
| Nov 5, 2025 | 8.28 | 8.28 | 7.99 | 8.28 | 8.28 | 4.94% | 14,991,780 |
| Nov 3, 2025 | 7.84 | 7.90 | 7.72 | 7.89 | 7.89 | 1.54% | 6,019,723 |
| Oct 31, 2025 | 7.63 | 7.80 | 7.63 | 7.77 | 7.77 | 1.30% | 4,305,490 |
| Oct 30, 2025 | 7.67 | 7.76 | 7.61 | 7.67 | 7.67 | 0.66% | 3,279,800 |
| Oct 29, 2025 | 7.70 | 7.73 | 7.55 | 7.62 | 7.62 | -0.91% | 3,590,247 |
| Oct 28, 2025 | 7.81 | 7.81 | 7.64 | 7.69 | 7.69 | -1.91% | 6,150,278 |
| Oct 27, 2025 | 7.83 | 7.90 | 7.76 | 7.84 | 7.84 | 0.77% | 7,202,646 |
| Oct 24, 2025 | 7.60 | 7.87 | 7.55 | 7.78 | 7.78 | 2.50% | 6,320,078 |
| Oct 23, 2025 | 7.59 | 7.68 | 7.53 | 7.59 | 7.59 | - | 4,702,188 |
| Oct 22, 2025 | 7.50 | 7.67 | 7.46 | 7.59 | 7.59 | 0.80% | 4,593,576 |
| Oct 21, 2025 | 7.40 | 7.58 | 7.35 | 7.53 | 7.53 | 2.17% | 6,728,635 |
| Oct 20, 2025 | 7.38 | 7.49 | 7.31 | 7.37 | 7.37 | 0.68% | 4,775,145 |
| Oct 17, 2025 | 7.32 | 7.44 | 7.26 | 7.32 | 7.32 | -3.30% | 8,063,050 |
| Oct 16, 2025 | 7.62 | 7.74 | 7.54 | 7.57 | 7.57 | -0.79% | 4,437,516 |
| Oct 15, 2025 | 7.62 | 7.80 | 7.59 | 7.63 | 7.63 | -0.26% | 5,400,590 |
| Oct 14, 2025 | 7.70 | 7.76 | 7.61 | 7.65 | 7.65 | -0.65% | 3,960,800 |
| Oct 13, 2025 | 7.62 | 7.81 | 7.54 | 7.70 | 7.70 | -0.90% | 5,785,200 |
| Oct 10, 2025 | 7.67 | 7.83 | 7.66 | 7.77 | 7.77 | 1.30% | 5,956,848 |
| Oct 9, 2025 | 8.10 | 8.10 | 7.67 | 7.67 | 7.67 | -4.96% | 15,815,400 |
| Sep 30, 2025 | 8.04 | 8.14 | 8.03 | 8.07 | 8.07 | - | 4,581,000 |
| Sep 29, 2025 | 8.00 | 8.15 | 7.94 | 8.07 | 8.07 | 1.13% | 9,780,214 |
| Sep 26, 2025 | 7.79 | 8.05 | 7.71 | 7.98 | 7.98 | 3.23% | 10,200,180 |
| Sep 25, 2025 | 7.77 | 7.80 | 7.68 | 7.73 | 7.73 | -1.02% | 4,942,800 |