Shanghai - Delayed Quote
CNY
Shanghai Jin Jiang International Hotels Co., Ltd. (600754.SS)
21.45
-0.02
(-0.09%)
At close: November 6 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
21.23
21.55
21.03
21.45
21.45
12,148,400
Nov 5, 2026
21.22
21.57
21.06
21.47
21.47
14,788,900
Nov 4, 2026
20.89
21.30
20.62
21.00
21.00
24,395,615
Nov 3, 2026
20.90
21.13
20.38
20.83
20.83
32,695,179
Nov 2, 2026
19.59
20.57
19.26
20.57
20.57
31,800,334
Oct 30, 2026
17.68
18.93
17.61
18.70
18.70
22,555,978
Oct 29, 2026
17.64
17.69
17.52
17.67
17.67
5,676,200
Oct 28, 2026
18.15
18.15
17.56
17.71
17.71
10,358,938
Oct 27, 2026
18.32
18.39
18.02
18.02
18.02
5,745,803
Oct 26, 2026
17.71
18.40
17.69
18.31
18.31
10,179,707
Oct 23, 2026
17.65
17.84
17.42
17.83
17.83
6,385,601
Oct 22, 2026
17.78
17.85
17.59
17.69
17.69
5,370,914
Oct 21, 2026
17.89
17.98
17.76
17.86
17.86
4,611,578
Oct 20, 2026
17.90
18.00
17.67
17.87
17.87
5,008,026
Oct 19, 2026
17.62
18.03
17.61
17.95
17.95
4,863,600
Oct 16, 2026
17.88
18.07
17.59
17.71
17.71
6,573,200
Oct 15, 2026
17.88
18.26
17.66
17.80
17.80
7,812,487
Oct 14, 2026
17.94
18.09
17.82
18.05
18.05
5,590,663
Oct 13, 2026
18.01
18.10
17.84
17.94
17.94
4,191,360
Oct 12, 2026
18.00
18.17
17.89
18.08
18.08
5,388,308
Oct 9, 2026
17.54
18.09
17.53
18.00
18.00
9,689,943
Oct 8, 2026
18.00
18.00
17.46
17.54
17.54
8,200,735
Sep 30, 2026
17.89
18.09
17.73
18.05
18.05
5,777,942
Sep 29, 2026
17.95
18.18
17.75
17.85
17.85
6,033,061
Sep 28, 2026
18.03
18.09
17.73
17.89
17.89
6,034,117
Sep 24, 2026
18.38
18.40
17.99
18.03
18.03
8,087,688
Sep 23, 2026
18.56
18.77
18.41
18.44
18.44
8,952,314
Sep 22, 2026
18.56
18.69
18.45
18.56
18.56
8,269,265
Sep 21, 2026
18.51
18.68
18.37
18.62
18.62
7,539,128
Sep 18, 2026
18.34
18.68
18.29
18.49
18.49
8,570,264
Sep 17, 2026
18.49
18.65
18.31
18.34
18.34
6,753,411
Sep 16, 2026
18.60
18.66
18.29
18.62
18.62
8,221,355
Sep 15, 2026
19.04
19.04
18.53
18.69
18.69
11,887,913
Sep 14, 2026
18.95
19.32
18.90
19.08
19.08
8,756,468
Sep 11, 2026
19.40
19.61
18.75
19.11
19.11
17,646,475
Sep 10, 2026
19.49
20.02
19.41
19.70
19.70
19,846,115
Sep 9, 2026
19.53
19.61
19.08
19.60
19.60
14,034,440
Sep 8, 2026
19.74
19.94
19.51
19.59
19.59
16,252,987
Sep 7, 2026
19.51
19.96
19.43
19.74
19.74
17,620,394
Sep 4, 2026
19.05
19.85
18.88
19.59
19.59
24,457,599
Sep 3, 2026
19.20
19.78
18.99
19.08
19.08
19,770,050
Sep 2, 2026
19.12
19.29
18.82
19.11
19.11
12,018,684
Sep 1, 2026
19.18
19.42
19.05
19.23
19.23
19,322,360
Aug 31, 2026
20.15
20.24
19.11
19.16
19.16
24,919,577
Aug 28, 2026
19.17
19.37
19.11
19.25
19.25
6,733,920
Aug 27, 2026
19.08
19.22
18.91
19.20
19.20
7,240,068
Aug 26, 2026
18.73
19.27
18.60
19.12
19.12
11,939,284
Aug 25, 2026
19.08
19.48
18.84
18.85
18.85
12,576,440
Aug 24, 2026
18.90
19.09
18.79
19.07
19.07
7,360,575
Aug 21, 2026
19.17
19.17
18.88
18.98
18.98
8,264,802
Aug 20, 2026
18.87
19.28
18.82
19.24
19.24
10,524,465
Aug 19, 2026
18.99
19.08
18.67
18.82
18.82
8,817,249
Aug 18, 2026
19.03
19.32
18.87
19.03
19.03
10,262,206
Aug 17, 2026
19.14
19.14
18.63
18.95
18.95
10,378,671
Aug 14, 2026
19.23
19.47
19.00
19.18
19.18
8,782,455
Aug 13, 2026
19.42
19.59
19.19
19.23
19.23
8,995,588
Aug 12, 2026
19.52
19.82
19.48
19.48
19.48
9,652,480
Aug 11, 2026
19.92
20.33
19.55
19.60
19.60
13,797,018
Aug 10, 2026
19.10
20.10
19.01
19.95
19.95
21,787,663
Aug 7, 2026
19.09
19.25
18.81
19.06
19.06
11,946,897
Aug 6, 2026
19.32
19.69
19.07
19.18
19.18
10,754,297
Aug 5, 2026
19.30
19.50
18.96
19.28
19.28
15,668,137
Aug 4, 2026
19.72
19.88
19.21
19.31
19.31
14,386,895
Aug 3, 2026
19.31
19.99
19.29
19.82
19.82
16,184,255
Jul 31, 2026
19.00
19.53
18.95
19.49
19.49
14,292,867
Jul 30, 2026
19.23
19.79
19.22
19.40
19.40
15,724,585
Jul 29, 2026
19.00
19.45
18.88
19.23
19.23
17,830,994
Jul 28, 2026
18.48
18.97
18.40
18.92
18.92
17,979,043
Jul 27, 2026
18.18
18.80
18.10
18.64
18.64
25,319,637
Jul 24, 2026
18.26
18.49
17.62
17.63
17.63
14,680,400
Jul 23, 2026
18.52
18.60
18.12
18.45
18.45
12,314,819
Jul 22, 2026
18.40
18.74
18.12
18.73
18.73
18,014,801
Jul 21, 2026
18.29
19.22
18.26
18.49
18.49
23,232,845
Jul 20, 2026
17.80
18.58
17.72
18.33
18.33
20,620,614
Jul 17, 2026
18.13
18.43
17.74
17.77
17.77
13,087,605
Jul 16, 2026
17.92
18.45
17.90
18.13
18.13
12,817,960
Jul 15, 2026
17.46
18.15
17.30
17.98
17.98
15,559,974
Jul 14, 2026
17.41
17.54
17.13
17.44
17.44
13,387,841
Jul 13, 2026
17.98
18.07
17.25
17.32
17.32
14,893,296
Jul 10, 2026
17.73
18.30
17.53
18.07
18.07
12,087,901
Jul 9, 2026
18.05
18.21
17.70
17.78
17.78
10,910,700
Jul 8, 2026
18.53
18.79
18.01
18.17
18.17
12,832,300
Jul 7, 2026
18.75
18.78
18.21
18.35
18.35
8,894,712
Jul 6, 2026
18.44
18.90
18.32
18.73
18.73
11,721,922
Jul 3, 2026
18.39
18.68
18.20
18.44
18.44
10,441,786
Jul 2, 2026
18.26
18.75
18.01
18.34
18.34
19,682,262
Jul 1, 2026
17.96
18.49
17.67
18.38
18.38
16,741,989
Jun 30, 2026
18.22
18.29
17.78
17.99
17.99
10,761,065
Jun 29, 2026
18.22
18.65
17.56
18.40
18.40
15,602,392
Jun 26, 2026
18.77
18.90
18.26
18.28
18.28
9,777,600
Jun 25, 2026
18.93
19.28
18.65
18.75
18.75
13,772,395
Jun 24, 2026
19.26
19.47
18.75
18.97
18.97
9,352,666
Jun 23, 2026
19.25
19.71
19.00
19.26
19.26
10,436,327
Jun 22, 2026
19.35
19.41
18.41
19.39
19.39
17,370,421
Jun 18, 2026
19.78
19.96
19.42
19.50
19.50
8,200,249
Jun 17, 2026
20.02
20.11
19.65
19.80
19.80
7,167,668
Jun 16, 2026
20.16
20.17
19.83
20.04
20.04
8,925,200
Jun 15, 2026
20.09
20.75
19.97
20.20
20.20
13,216,253
Jun 12, 2026
19.28
20.13
19.28
20.03
20.03
14,722,356
Jun 11, 2026
19.50
19.59
19.14
19.29
19.29
7,941,370
Jun 10, 2026
19.47
19.76
19.35
19.60
19.60
10,494,580
Jun 9, 2026
19.71
19.79
19.32
19.46
19.46
9,754,288
Jun 8, 2026
20.14
20.44
19.51
19.64
19.64
10,990,383
Jun 5, 2026
20.00
20.58
20.00
20.11
20.11
12,770,210
Jun 4, 2026
20.16
20.34
19.66
19.85
19.85
10,253,324
Jun 3, 2026
20.42
20.50
20.02
20.21
20.21
10,895,900
Jun 2, 2026
20.80
20.98
20.39
20.50
20.50
10,489,865
Jun 1, 2026
20.30
20.84
20.11
20.84
20.84
14,457,340
May 29, 2026
19.79
20.77
19.71
20.41
20.41
21,101,927
May 28, 2026
20.19
20.31
19.66
19.79
19.79
11,567,742
May 27, 2026
20.24
20.43
19.76
20.26
20.26
18,328,721
May 26, 2026
20.17
20.55
20.12
20.31
20.31
11,277,328
May 25, 2026
20.81
20.92
20.15
20.28
20.28
23,652,191
May 22, 2026
21.65
21.66
20.80
20.89
20.89
13,687,398
May 21, 2026
0.51
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
21.28
21.76
21.21
21.37
21.37
13,736,875
May 20, 2026
21.72
21.80
21.25
21.62
21.11
10,338,443
May 19, 2026
21.70
21.95
21.40
21.81
21.30
13,958,569
May 18, 2026
22.33
22.44
21.60
21.74
21.23
17,319,041
May 15, 2026
22.53
22.83
22.26
22.50
21.97
12,753,197
May 14, 2026
22.65
22.87
22.20
22.64
22.11
15,462,689
May 13, 2026
22.63
22.90
22.50
22.66
22.13
14,066,479
May 12, 2026
23.34
23.34
22.67
22.69
22.15
19,134,839
May 11, 2026
24.06
24.07
23.29
23.34
22.79
17,858,664
May 8, 2026
24.01
24.18
23.87
24.04
23.47
8,844,465
May 7, 2026
24.21
24.34
23.95
24.00
23.43
17,012,740
May 6, 2026
25.31
25.31
23.95
24.31
23.74
27,235,081
Apr 30, 2026
26.66
27.42
25.15
25.56
24.96
21,592,795
Apr 29, 2026
25.37
26.56
25.30
26.49
25.87
15,830,170
Apr 28, 2026
25.18
25.46
24.85
25.18
24.59
10,945,460
Apr 27, 2026
25.91
26.08
25.22
25.31
24.71
12,397,513
Apr 24, 2026
26.30
26.49
25.69
25.91
25.30
11,149,444
Apr 23, 2026
26.11
26.59
26.01
26.51
25.88
11,684,986
Apr 22, 2026
26.80
26.80
26.11
26.26
25.64
13,432,498
Apr 21, 2026
27.14
27.66
26.68
26.94
26.30
12,508,293
Apr 20, 2026
26.90
27.35
26.67
27.14
26.50
9,323,021
Apr 17, 2026
27.75
27.75
26.86
27.06
26.42
14,038,313
Apr 16, 2026
27.05
28.17
26.66
27.89
27.23
18,432,380
Apr 15, 2026
26.87
27.21
26.51
27.18
26.54
12,748,180
Apr 14, 2026
27.62
27.72
26.50
26.85
26.22
14,064,795
Apr 13, 2026
27.03
27.63
26.93
27.46
26.81
7,526,238
Apr 10, 2026
27.63
27.87
27.45
27.49
26.84
10,671,711
Apr 9, 2026
27.90
27.99
27.35
27.56
26.91
9,441,036
Apr 8, 2026
27.65
28.35
27.59
28.23
27.56
14,596,000
Apr 7, 2026
27.76
28.26
26.82
27.16
26.52
13,416,969
Apr 3, 2026
28.55
28.58
27.50
27.60
26.95
8,704,699
Apr 2, 2026
28.57
28.88
27.84
28.15
27.49
17,989,551
Apr 1, 2026
27.07
29.47
26.90
29.20
28.51
21,524,225
Mar 31, 2026
26.77
27.77
26.47
26.87
26.24
11,474,869
Mar 30, 2026
27.34
27.51
26.64
26.77
26.14
11,390,056
Mar 27, 2026
26.94
27.60
26.70
27.36
26.71
7,887,400
Mar 26, 2026
27.74
28.11
27.00
27.24
26.60
8,837,015
Mar 25, 2026
26.89
28.30
26.57
27.87
27.21
10,042,307
Mar 24, 2026
26.15
26.93
25.76
26.79
26.16
11,645,295
Mar 23, 2026
27.84
28.02
25.59
25.80
25.19
13,230,893
Mar 20, 2026
27.74
28.69
27.47
28.08
27.42
11,791,200
Mar 19, 2026
27.75
28.24
27.36
27.74
27.09
12,252,531
Mar 18, 2026
28.51
28.65
27.75
27.99
27.33
9,392,245
Mar 17, 2026
27.65
28.90
27.65
28.64
27.96
13,796,178
Mar 16, 2026
27.47
27.99
27.20
27.58
26.93
9,163,119
Mar 13, 2026
27.25
28.18
27.20
27.47
26.82
9,038,526
Mar 12, 2026
26.82
27.67
26.58
27.37
26.72
8,699,345
Mar 11, 2026
26.77
26.98
26.38
26.87
26.24
6,417,755
Mar 10, 2026
26.45
27.25
26.45
26.80
26.17
6,899,162
Mar 9, 2026
26.14
26.47
25.62
26.30
25.68
11,170,610
Mar 6, 2026
26.66
27.29
26.50
26.76
26.13
6,757,345
Mar 5, 2026
27.59
27.61
26.56
26.70
26.07
8,212,531
Mar 4, 2026
27.35
28.40
27.25
27.38
26.73
8,562,631
Mar 3, 2026
28.17
28.58
27.43
27.60
26.95
10,430,858
Mar 2, 2026
27.80
28.48
27.48
28.10
27.44
11,033,519
Feb 27, 2026
26.62
28.64
26.62
28.28
27.61
20,232,925
Feb 26, 2026
27.18
27.60
26.60
26.70
26.07
12,438,266
Feb 25, 2026
27.35
27.57
26.91
27.37
26.72
9,668,613
Feb 24, 2026
27.30
28.18
26.95
27.21
26.57
21,318,533
Feb 13, 2026
26.66
27.10
26.55
26.62
25.99
6,231,501
Feb 12, 2026
27.51
27.56
26.30
26.75
26.12
13,258,014
Feb 11, 2026
28.23
28.24
27.32
27.51
26.86
9,256,601
Feb 10, 2026
27.80
28.33
27.12
28.17
27.51
13,832,000
Feb 9, 2026
27.97
27.97
27.56
27.87
27.21
10,789,453
Feb 6, 2026
28.45
28.75
27.72
27.81
27.15
15,625,503
Feb 5, 2026
27.09
28.80
27.02
28.44
27.77
23,674,432
Feb 4, 2026
26.48
27.30
26.36
27.05
26.41
11,345,389
Feb 3, 2026
26.43
26.90
25.81
26.55
25.92
11,692,366
Feb 2, 2026
27.10
27.49
26.10
26.15
25.53
13,624,233
Jan 30, 2026
26.90
27.94
26.86
27.23
26.59
14,734,782
Jan 29, 2026
26.51
26.92
26.18
26.79
26.16
7,887,812
Jan 28, 2026
26.56
26.93
26.36
26.54
25.91
5,859,587
Jan 27, 2026
26.94
27.11
26.24
26.56
25.93
8,098,700
Jan 26, 2026
27.59
28.02
26.78
26.95
26.31
10,563,591
Jan 23, 2026
27.43
27.73
27.28
27.60
26.95
10,029,646
Jan 22, 2026
27.19
28.14
27.00
27.53
26.88
11,286,678
Jan 21, 2026
27.36
27.60
27.06
27.44
26.79
9,034,134
Jan 20, 2026
27.52
27.60
27.15
27.44
26.79
11,414,375
Jan 19, 2026
26.24
27.63
25.92
27.54
26.89
19,699,980
Jan 16, 2026
26.26
26.81
26.00
26.24
25.62
16,653,659
Jan 15, 2026
27.38
27.51
26.45
26.65
26.02
20,754,487
Jan 14, 2026
26.09
26.75
25.88
26.44
25.82
15,081,780
Jan 13, 2026
26.18
26.67
25.95
26.09
25.47
12,038,207
Jan 12, 2026
25.68
26.80
25.67
26.21
25.59
16,622,650
Jan 9, 2026
25.60
25.90
25.30
25.67
25.06
8,772,260
Jan 8, 2026
25.30
25.85
25.00
25.66
25.05
10,670,352
Jan 7, 2026
24.59
25.97
24.52
25.45
24.85
20,851,742
Jan 6, 2026
24.37
24.69
24.06
24.56
23.98
14,298,456
Jan 5, 2026
25.27
25.27
24.26
24.38
23.80
22,715,700
Dec 31, 2025
24.40
25.44
24.26
25.27
24.67
16,907,218
Dec 30, 2025
24.65
24.80
24.14
24.35
23.78
11,969,227
Dec 29, 2025
25.05
25.30
24.66
24.84
24.25
8,794,991
Dec 26, 2025
24.85
25.36
24.76
25.27
24.67
6,739,382
Dec 25, 2025
24.91
25.14
24.64
24.84
24.25
4,930,719
Dec 24, 2025
25.28
25.36
24.60
24.95
24.36
10,026,592
Dec 23, 2025
25.61
25.71
25.23
25.28
24.68
6,776,600
Dec 22, 2025
25.97
26.20
25.50
25.74
25.13
8,644,935
Dec 19, 2025
25.29
26.00
25.00
25.85
25.24
11,375,097
Dec 18, 2025
24.91
25.50
24.90
25.29
24.69
8,952,900
Dec 17, 2025
24.79
25.69
24.65
25.17
24.58
13,108,372
Dec 16, 2025
24.18
25.13
24.18
24.79
24.21
15,033,750
Dec 15, 2025
24.10
24.60
24.02
24.11
23.54
9,398,500
Dec 12, 2025
23.72
24.40
23.68
24.10
23.53
14,361,433
Dec 11, 2025
24.29
24.32
23.73
23.80
23.24
9,550,500
Dec 10, 2025
23.76
24.50
23.57
24.26
23.69
18,990,093
Dec 9, 2025
25.38
25.38
23.73
23.86
23.30
20,031,252
Dec 8, 2025
25.42
25.58
24.90
25.37
24.77
9,106,833
Dec 5, 2025
25.83
26.00
25.33
25.41
24.81
7,596,363
Dec 4, 2025
26.69
26.69
25.79
25.95
25.34
10,763,300
Dec 3, 2025
26.44
27.45
26.19
26.69
26.06
21,971,400
Dec 2, 2025
25.89
26.75
25.78
26.40
25.78
19,168,843
Dec 1, 2025
25.40
26.13
25.26
25.98
25.37
13,449,516
Nov 28, 2025
25.31
25.50
24.90
25.39
24.79
9,813,809
Nov 27, 2025
25.54
25.63
24.92
25.27
24.67
10,083,911
Nov 26, 2025
25.80
26.42
25.36
25.44
24.84
12,670,627
Nov 25, 2025
25.82
26.09
25.51
25.94
25.33
8,819,349
Nov 24, 2025
25.00
26.24
24.76
25.84
25.23
20,106,328
Nov 21, 2025
25.40
25.65
24.80
24.98
24.39
11,958,237
Nov 20, 2025
26.10
26.13
25.44
25.45
24.85
10,970,600
Nov 19, 2025
26.10
26.43
25.85
26.19
25.57
11,053,704
Nov 18, 2025
25.96
26.65
25.75
26.12
25.50
14,534,734
Nov 17, 2025
25.90
26.16
25.49
26.03
25.42
14,933,190
Nov 14, 2025
26.19
26.80
25.90
25.93
25.32
15,060,383
Nov 13, 2025
26.09
26.34
25.80
26.29
25.67
19,803,965
Nov 12, 2025
26.28
27.06
26.01
26.28
25.66
37,477,895
Nov 11, 2025
25.47
26.40
25.03
26.27
25.65
61,287,644
Nov 10, 2025
22.97
25.21
22.95
25.21
24.62
52,734,516
Nov 7, 2025
22.93
23.18
22.81
22.92
22.38
6,046,170
Nov 6, 2025
23.22
23.27
22.85
22.88
22.34
7,715,600
