Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

25.14
+0.03
+(0.12%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202525.1625.2925.0225.1425.145,917,617
Apr 23, 202525.2625.3624.9625.1125.119,531,250
Apr 22, 202525.4525.5825.0325.2325.2312,155,601
Apr 21, 202525.6325.9125.3925.5725.5713,024,088
Apr 18, 202527.0027.0025.9025.9625.9615,823,382
Apr 17, 202526.3027.6525.9227.1527.1522,021,501
Apr 16, 202525.8526.4025.5326.3626.3617,461,697
Apr 15, 202525.9026.1025.6325.8125.816,341,033
Apr 14, 202525.8026.0725.6026.0326.036,798,820
Apr 11, 202526.1726.5025.6225.7525.7510,525,465
Apr 10, 202526.0026.7625.9026.3226.3211,465,497
Apr 9, 202524.8226.4024.2926.1526.1512,717,348
Apr 8, 202524.3025.1624.3025.0125.0111,371,016
Apr 7, 202524.5025.6523.7224.0224.0212,709,134
Apr 3, 202525.9926.7225.9226.2226.226,998,415
Apr 2, 202526.3526.6025.6526.3426.3415,126,848
Apr 1, 202526.6127.0726.5526.9826.985,982,152
Mar 31, 202527.1027.3826.5226.7026.706,724,642
Mar 28, 202527.1027.5327.1027.2027.206,242,578
Mar 27, 202527.5128.0627.3427.3427.347,950,504
Mar 26, 202527.3227.8727.2727.6727.679,925,929
Mar 25, 202527.3227.6927.0127.5127.5110,832,105
Mar 24, 202527.2527.7727.1727.5927.5914,204,418
Mar 21, 202526.8027.4426.7127.2927.2912,149,456
Mar 20, 202527.1027.3526.7726.8226.828,603,277
Mar 19, 202527.1327.4126.9827.0827.088,310,160
Mar 18, 202527.5527.6127.0827.2927.299,336,402
Mar 17, 202528.1728.2827.2727.5027.5012,700,575
Mar 14, 202526.7027.7426.5827.6727.6718,230,995
Mar 13, 202526.6126.7026.3326.5526.554,944,977
Mar 12, 202526.9427.3526.5926.6226.627,635,477
Mar 11, 202526.3026.9626.2826.9526.957,832,219
Mar 10, 202526.2326.9026.0926.5526.557,835,907
Mar 7, 202526.4526.6026.1626.4326.434,838,052
Mar 6, 202526.0526.6526.0126.5326.538,377,133
Mar 5, 202526.2426.2425.7525.9625.964,836,041
Mar 4, 202526.1026.2726.0326.2026.205,638,600
Mar 3, 202526.5927.0526.0826.1726.179,159,000
Feb 28, 202526.6026.9826.5426.5926.599,949,146
Feb 27, 202526.3126.8626.2026.7126.718,424,222
Feb 26, 202526.2726.5726.0626.3126.317,150,352
Feb 25, 202526.0527.1825.8926.2826.2815,704,778
Feb 24, 202525.8026.3525.6426.2426.248,430,527
Feb 21, 202525.6225.9225.4525.9225.927,460,805
Feb 20, 202525.7025.8725.5625.7125.715,063,377
Feb 19, 202525.5025.7625.3225.7125.716,671,099
Feb 18, 202525.8926.0025.4125.5225.527,436,018
Feb 17, 202526.4026.4825.9326.0726.079,737,308
Feb 14, 202526.6826.7026.3426.4726.477,497,960
Feb 13, 202526.5526.9326.0026.6526.6512,663,175
Feb 12, 202525.9327.7525.8226.8526.8521,198,359
Feb 11, 202526.3726.4025.7025.9125.917,372,960
Feb 10, 202525.5526.3225.4826.1626.169,742,796
Feb 7, 202525.4825.7725.2525.5625.5611,357,474
Feb 6, 202525.3025.6025.2325.4725.476,827,377
Feb 5, 202526.3626.4225.2525.3725.3710,128,329
Jan 27, 202526.8426.8926.3226.3626.364,696,000
Jan 24, 202526.2026.7526.0826.6326.636,519,179
Jan 23, 202526.1526.4525.9226.1626.165,655,333
Jan 22, 202526.3926.3925.8725.9225.924,823,698
Jan 21, 202526.5126.7026.2126.4326.434,014,945
Jan 20, 202526.1226.8026.0626.4626.468,708,818
Jan 17, 202525.5326.0325.3325.9025.905,598,500
Jan 16, 202525.7826.1025.5025.6525.656,623,900
Jan 15, 202525.3925.8025.2725.6325.636,184,484
Jan 14, 202524.6925.5624.6925.4825.488,600,500
Jan 13, 202524.3524.9424.1024.6224.628,276,843
Jan 10, 202525.3025.4024.5524.5524.5510,020,207
Jan 9, 202525.5925.7525.2525.3325.337,101,513
Jan 8, 202525.8326.0925.2525.7625.767,882,548
Jan 7, 202525.5125.9525.1525.8525.859,833,657
Jan 6, 202526.0526.1025.0025.3725.3713,654,450
Jan 3, 202527.0927.1126.0126.0526.0513,299,654
Jan 2, 202526.8627.7026.8427.0327.0319,454,623
Dec 31, 202427.2127.5826.8526.8626.8612,989,204
Dec 30, 202427.0927.3026.8127.1827.1813,494,801
Dec 27, 202427.1127.3826.9127.0827.0810,388,081
Dec 26, 202426.9827.2426.9027.1027.1010,323,869
Dec 25, 202426.4127.3226.4126.9826.9823,956,650
Dec 24, 202426.0526.2525.8026.2426.247,966,438
Dec 23, 202426.5526.6925.9526.0026.0010,644,054
Dec 20, 202426.3927.3226.3526.6026.6012,795,755
Dec 19, 202426.4626.6026.0626.4326.4310,692,531
Dec 18, 202427.0827.1226.6726.8126.819,573,354
Dec 17, 202427.5127.5326.6626.9526.9514,710,896
Dec 16, 202428.1028.3827.3727.7027.7018,038,226
Dec 13, 202428.1028.8327.5228.1028.1028,667,780
Dec 12, 202427.6128.4827.4628.3628.3626,430,402
Dec 11, 202426.7028.2026.7027.6027.6026,425,793
Dec 10, 202426.6127.8526.6126.9026.9038,420,529
Dec 9, 202425.9526.0725.5825.7225.7211,151,429
Dec 6, 202425.9826.2325.6326.0726.0711,630,488
Dec 5, 202425.8025.9825.6625.8825.888,302,248
Dec 4, 202426.4026.6525.7525.9325.9310,892,914
Dec 3, 202426.6326.6826.1726.4226.4211,224,207
Dec 2, 202425.9127.0025.7926.7826.7818,285,489
Nov 29, 202425.6026.0525.4325.9225.929,551,832
Nov 28, 202426.1726.4425.5625.6525.659,917,749
Nov 27, 202425.8826.1725.5026.1726.176,117,225
Nov 26, 202425.8826.2525.7025.9825.985,789,200
Nov 25, 202425.7526.3225.7125.8825.887,202,344
Nov 22, 202426.8526.8525.6225.7025.7010,709,148
Nov 21, 202427.1627.2026.6526.8526.856,535,100
Nov 20, 202426.6527.3626.6527.1827.188,662,249
Nov 19, 202426.7026.8726.4126.8026.807,016,814
Nov 18, 202426.9227.1726.6126.6726.678,328,422
Nov 15, 202427.4827.7527.0027.0227.029,508,511
Nov 14, 202427.7027.9727.4027.4827.488,938,003
Nov 13, 202428.8328.8427.2927.9727.9721,518,771
Nov 12, 202428.2029.0328.1028.4028.4017,081,106
Nov 11, 202427.9928.2727.5728.2128.2113,439,693
Nov 8, 202428.9529.1327.9328.3228.3218,688,735
Nov 7, 202427.1428.8227.0828.8128.8124,408,974
Nov 6, 202427.2927.6826.8627.4527.4519,240,400
Nov 5, 202426.9427.3626.7327.2927.2916,865,800
Nov 4, 202426.8327.1026.3027.1027.1016,041,021
Nov 1, 202426.7026.9926.3126.5926.5920,606,801
Oct 31, 202428.3028.3026.5626.9526.9545,488,997
Oct 30, 202429.0029.8728.8829.2829.2811,735,868
Oct 29, 202428.8729.7928.8729.1629.1613,452,696
Oct 28, 202428.7229.1028.7028.8728.8711,334,377
Oct 25, 202428.8729.2828.6128.7728.7712,755,962
Oct 24, 202429.2029.6228.8828.9928.996,779,957
Oct 23, 202429.0729.9529.0529.3129.3110,146,455
Oct 22, 202429.5929.7028.8829.2629.2614,456,619
Oct 21, 202428.1930.4928.1029.7529.7525,468,590
Oct 18, 202426.9428.7926.8028.1428.1417,965,176
Oct 17, 202427.6127.9726.9226.9426.9410,547,136
Oct 16, 202427.2528.1027.0227.6827.6810,488,715
Oct 15, 202428.5028.5827.6527.6827.6814,166,001
Oct 14, 202427.9529.3527.3228.8428.8421,665,826
Oct 11, 202427.6028.2827.4228.0028.0017,840,495
Oct 10, 202427.4828.1527.3727.6727.6723,559,062
Oct 9, 202429.2029.2027.1227.4827.4837,496,377
Oct 8, 202434.4034.4028.6230.0930.0961,716,126
Sep 30, 202430.0031.3329.4431.3331.3339,203,190
Sep 27, 2024 0.12 Dividend
Sep 27, 202427.5928.9727.4628.4828.4820,877,695
Sep 26, 202425.0927.0224.9426.9126.7926,490,960
Sep 25, 202424.6625.1824.5324.8324.7215,553,866
Sep 24, 202423.4024.4023.2324.3924.2813,493,246
Sep 23, 202423.0223.5322.8823.2123.116,006,700
Sep 20, 202423.1223.1922.8123.1823.084,848,008
Sep 19, 202422.3023.4822.3023.1223.0210,480,172
Sep 18, 202422.5322.5721.8722.2622.165,663,894
Sep 13, 202422.8922.9922.4222.5722.476,473,600
Sep 12, 202423.1523.4522.8922.8922.794,806,658
Sep 11, 202423.0323.2322.8823.1523.055,619,558
Sep 10, 202423.6623.7022.8323.1723.077,914,816
Sep 9, 202423.4824.0223.2823.7223.617,692,910
Sep 6, 202424.0224.1823.5723.6023.495,536,985
Sep 5, 202424.0024.3623.8924.0023.896,014,804
Sep 4, 202423.8024.1723.7423.8623.755,646,522
Sep 3, 202423.7024.2423.6723.9523.846,904,217
Sep 2, 202423.8824.5023.2923.7423.6314,436,735
Aug 30, 202423.5024.6123.3224.1324.0218,624,987
Aug 29, 202422.7523.6422.5523.5123.416,393,382
Aug 28, 202423.2023.3322.7822.9722.875,296,213
Aug 27, 202423.8623.9823.2123.2523.156,196,996
Aug 26, 202423.6724.1323.5423.9723.867,156,758
Aug 23, 202423.1823.9023.0723.7623.656,250,038
Aug 22, 202423.6924.0023.1623.2323.137,295,799
Aug 21, 202423.5523.8223.4323.7723.666,233,152
Aug 20, 202423.7323.7323.3623.6123.505,922,069
Aug 19, 202423.0323.9322.9023.8123.709,694,465
Aug 16, 202423.0323.1722.8023.0522.956,065,296
Aug 15, 202422.9223.3522.8223.1023.007,760,750
Aug 14, 202423.5023.5022.8322.9922.896,293,599
Aug 13, 202423.7123.8723.2323.5323.435,731,784
Aug 12, 202424.0024.2023.5723.8723.768,924,100
Aug 9, 202424.1224.2623.6723.6823.578,201,370
Aug 8, 202423.7424.3523.6524.1924.0810,634,418
Aug 7, 202424.5024.5023.7623.9523.8411,616,865
Aug 6, 202424.3824.9724.1024.6324.5214,731,855
Aug 5, 202423.8024.9723.8024.0623.9524,586,469
Aug 2, 202423.2924.3523.2123.5623.4511,432,991
Aug 1, 202423.8824.0223.3423.4423.3410,951,761
Jul 31, 202422.3524.0822.3324.0123.9019,262,708
Jul 30, 202422.5222.6422.1922.3022.206,737,198
Jul 29, 202422.9322.9422.3322.5522.457,463,242
Jul 26, 202422.6923.0622.6122.9122.816,866,750
Jul 25, 202422.4623.0122.3622.6922.598,133,824
Jul 24, 202422.9423.2522.3022.4022.3010,277,262
Jul 23, 202423.8023.9622.9522.9822.888,610,513
Jul 22, 202423.7024.1223.4823.7523.647,011,041
Jul 19, 202423.5623.8423.3023.7223.617,363,957
Jul 18, 202423.7723.8323.5523.7623.658,568,230
Jul 17, 202423.5224.2223.4324.0223.9111,547,701
Jul 16, 202423.9223.9223.3823.5523.449,544,004
Jul 15, 202423.3524.2923.0623.9323.8220,136,281
Jul 12, 2024 0.5 Dividend
Jul 12, 202422.8023.0822.6622.9822.889,176,290
Jul 11, 202422.5023.1422.3623.1222.5210,511,046
Jul 10, 202421.9822.4521.7622.1221.557,634,485
Jul 9, 202421.7022.1521.4722.0021.437,920,596
Jul 8, 202422.4022.4021.6521.7521.188,635,739
Jul 5, 202422.4022.4022.4022.4021.82-
Jul 4, 202423.3023.3022.3422.4021.8213,170,973
Jul 3, 202423.0923.4823.0123.3822.778,782,817
Jul 2, 202423.3423.4822.9723.0922.497,483,564
Jul 1, 202422.8523.3522.7923.3322.727,733,936
Jun 28, 202423.3223.5322.8922.9822.3810,369,808
Jun 27, 202423.6823.7523.3023.3022.697,208,114
Jun 26, 202423.6023.9523.2323.8523.239,226,996
Jun 25, 202423.5223.7623.1823.7323.1111,189,204
Jun 24, 202423.4023.6823.0323.3322.729,050,778
Jun 21, 202423.5924.2023.4823.5822.9710,071,185
Jun 20, 202424.5024.5223.7523.8023.1817,262,182
Jun 19, 202425.8125.9224.5024.6824.0423,556,326
Jun 18, 202426.2726.4325.7625.9225.2512,248,324
Jun 17, 202426.4526.7726.1226.2625.5811,440,859
Jun 14, 202426.0226.7025.7226.7026.0120,101,946
Jun 13, 202426.5926.6525.9426.0325.3512,675,495
Jun 12, 202426.5826.7026.2126.5025.8110,083,719
Jun 11, 202427.1527.1526.2626.6625.979,494,903
Jun 7, 202427.2227.4626.8927.2626.557,297,437
Jun 6, 202427.9028.0927.0127.1126.4112,225,818
Jun 5, 202428.1028.3727.8627.9327.206,763,416
Jun 4, 202427.7928.1427.6028.1327.406,982,291
Jun 3, 202428.0028.0527.5527.8227.107,225,686
May 31, 202428.1828.7027.8628.0727.348,479,786
May 30, 202427.8028.1427.6528.1027.377,742,060
May 29, 202427.5328.1427.5127.9327.208,771,603
May 28, 202427.8327.8327.4427.4926.787,233,076
May 27, 202428.0628.1827.3127.8427.1211,830,568
May 24, 202428.7028.7527.8627.9127.1813,686,874
May 23, 202430.3030.3328.7128.7828.0319,655,211
May 22, 202430.4630.8530.2130.3029.518,319,813
May 21, 202430.7831.1830.3830.5129.7211,306,270
May 20, 202430.5531.4630.2831.0030.1924,254,852
May 17, 202428.9930.0128.7130.0029.2212,849,511
May 16, 202428.7829.3228.7128.8828.139,867,825
May 15, 202429.0729.2328.6828.7227.978,932,673
May 14, 202429.2829.3128.6129.0728.318,249,804
May 13, 202429.4029.4628.7329.0728.3111,091,786
May 10, 202429.5129.9929.3929.5528.789,895,581
May 9, 202429.2629.5829.0829.4528.687,413,418
May 8, 202429.9030.1429.0029.3028.5412,796,621
May 7, 202430.0030.0529.4129.9029.1214,740,897
May 6, 202428.9130.5528.5830.2029.4229,148,959
Apr 30, 202428.4529.1127.7328.9128.1625,503,707
Apr 29, 202427.6329.1427.4028.8428.0924,648,192
Apr 26, 202427.3327.8927.2127.6026.8814,700,285
Apr 25, 202427.4527.7827.2627.3226.6110,120,553
Apr 24, 202427.2027.8227.0927.6926.9713,432,193

Related Tickers

600258.SS BTG HOTELS
14.78
+0.89%
 
1179.HK HWORLD-S
27.150
-1.81%
 
HTHT H World Group Limited
35.42
+1.34%
 
ATAT Atour Lifestyle Holdings Limited
24.34
+2.18%