UK markets close in 3 hours 28 minutes

Shanghai Jin Jiang International Hotels Co., Ltd. (600754.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
23.80-0.88 (-3.57%)
At close: 03:00PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202424.5024.5223.7523.8023.8017,262,182
19 Jun 202425.8125.9224.5024.6824.6823,556,326
18 Jun 202426.2726.4325.7625.9225.9212,248,324
17 Jun 202426.4526.7726.1226.2626.2611,440,859
14 Jun 202426.0226.7025.7226.7026.7020,101,946
13 Jun 202426.5926.6525.9426.0326.0312,675,495
12 Jun 202426.5826.7026.2126.5026.5010,083,719
11 Jun 202427.1527.1526.2626.6626.669,494,903
07 Jun 202427.2227.4626.8927.2627.267,297,437
06 Jun 202427.9028.0927.0127.1127.1112,225,818
05 Jun 202428.1028.3727.8627.9327.936,763,416
04 Jun 202427.7928.1427.6028.1328.136,982,291
03 Jun 202428.0028.0527.5527.8227.827,225,686
31 May 202428.1828.7027.8628.0728.078,479,786
30 May 202427.8028.1427.6528.1028.107,742,060
29 May 202427.5328.1427.5127.9327.938,771,603
28 May 202427.8327.8327.4427.4927.497,233,076
27 May 202428.0628.1827.3127.8427.8411,830,568
24 May 202428.7028.7527.8627.9127.9113,686,874
23 May 202430.3030.3328.7128.7828.7819,655,211
22 May 202430.4630.8530.2130.3030.308,319,813
21 May 202430.7831.1830.3830.5130.5111,306,270
20 May 202430.5531.4630.2831.0031.0024,254,852
17 May 202428.9930.0128.7130.0030.0012,849,511
16 May 202428.7829.3228.7128.8828.889,867,825
15 May 202429.0729.2328.6828.7228.728,932,673
14 May 202429.2829.3128.6129.0729.078,249,804
13 May 202429.4029.4628.7329.0729.0711,091,786
10 May 202429.5129.9929.3929.5529.559,895,581
09 May 202429.2629.5829.0829.4529.457,413,418
08 May 202429.9030.1429.0029.3029.3012,796,621
07 May 202430.0030.0529.4129.9029.9014,740,897
06 May 202428.9130.5528.5830.2030.2029,148,959
30 Apr 202428.4529.1127.7328.9128.9125,503,707
29 Apr 202427.6329.1427.4028.8428.8424,648,192
26 Apr 202427.3327.8927.2127.6027.6014,700,285
25 Apr 202427.4527.7827.2627.3227.3210,120,553
24 Apr 202427.2027.8227.0927.6927.6913,432,193
23 Apr 202427.7027.9526.9227.2427.2412,302,926
22 Apr 202427.2027.9826.8527.9727.9716,284,824
19 Apr 202427.3028.0626.8127.3627.3613,452,483
18 Apr 202427.2428.1127.2427.5427.5414,117,207
17 Apr 202427.2528.0927.2127.5827.5815,665,050
16 Apr 202428.4228.6027.1327.1527.1516,437,682
15 Apr 202429.7729.8628.2828.7428.7417,189,255
12 Apr 202429.2930.0029.0929.6829.6822,471,005
11 Apr 202428.3529.8128.0429.6729.6724,331,693
10 Apr 202427.3629.3327.1328.7028.7027,486,651
09 Apr 202426.9327.9026.5327.6027.6015,619,143
08 Apr 202427.5027.9626.9727.0527.0519,867,000
03 Apr 202427.5528.0727.2127.3027.3014,120,902
02 Apr 202428.0928.3027.3027.6527.6518,009,510
01 Apr 202427.2728.1327.2028.0228.0216,020,020
29 Mar 202428.5228.5626.9027.2727.2712,292,749
28 Mar 202427.6529.0427.5328.7228.7213,629,068
27 Mar 202428.1828.5027.6627.8027.8010,017,866
26 Mar 202428.5128.6527.7728.2028.208,610,845
25 Mar 202429.6729.6728.4128.5228.5210,362,695
22 Mar 202430.2830.4529.4029.4829.4811,229,845
21 Mar 202429.5830.8029.5030.4530.4516,724,060
20 Mar 202429.6729.8229.2529.5529.5510,434,171
19 Mar 202429.9030.2129.6529.7029.709,668,634
18 Mar 202430.3930.3929.6230.0030.0011,805,220
15 Mar 202430.5131.8829.7930.2230.2223,000,312
14 Mar 202429.8531.3029.7030.9130.9122,667,215
13 Mar 202429.9730.3429.4229.8529.8518,580,484
12 Mar 202427.2829.8727.1529.8729.8726,956,790
11 Mar 202426.1727.2926.1027.1527.1514,436,004
08 Mar 202426.8026.8025.9326.1726.1712,768,930
07 Mar 202427.0527.3526.5026.7426.7413,574,821
06 Mar 202427.8628.0326.7927.0627.0617,544,302
05 Mar 202429.1929.2427.5927.9027.9015,447,575
04 Mar 202428.4429.3128.3829.0329.039,675,594
01 Mar 202429.0129.0528.4528.7328.7311,488,152
29 Feb 202428.5929.0828.3829.0629.0610,025,511
28 Feb 202428.8329.3328.3228.7828.7812,197,703
27 Feb 202429.0129.0928.5028.8228.829,612,096
26 Feb 202429.1029.5128.7129.2029.206,976,233
23 Feb 202429.0129.2828.6129.2029.207,499,271
22 Feb 202429.1929.4528.8529.1929.195,824,965
21 Feb 202428.3629.8928.0529.1929.1911,855,462
20 Feb 202428.1029.1127.3128.4928.4915,425,694
19 Feb 202427.8028.7727.5028.1028.1024,011,251
08 Feb 202425.2026.3425.0026.2826.2814,197,641
07 Feb 202424.6225.6424.3324.9924.9914,944,547
06 Feb 202423.4024.8322.4224.5824.5816,399,723
05 Feb 202424.3324.5123.0823.4223.4216,199,270
02 Feb 202424.5625.1723.8124.7524.7513,651,988
01 Feb 202425.0825.2524.3724.5624.5616,654,209
31 Jan 202426.0726.4025.0725.2925.2918,227,595
30 Jan 202428.8028.8027.4527.5227.529,677,002
29 Jan 202430.2130.2128.9128.9128.919,457,471
26 Jan 202429.6030.4729.3329.9629.9611,652,877
25 Jan 202427.4929.9727.3329.7229.7215,399,473
24 Jan 202427.0627.6226.5327.5527.558,834,357
23 Jan 202426.8027.2026.0026.9226.927,453,515
22 Jan 202428.6728.7426.6826.9026.9013,593,955
19 Jan 202428.4029.2928.1428.7228.729,106,874
18 Jan 202428.3828.6027.6028.5628.5610,504,677
17 Jan 202430.1030.1428.6028.6028.6012,586,510
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...