Shanghai Jin Jiang International Hotels Co., Ltd. - 600754.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	23.28	23.41	23.41	23.62	23.18	14.54M
September 05, 2025	22.97	23.27	23.27	23.29	22.61	14.16M
September 04, 2025	22.72	22.96	22.96	23.07	22.7	13.61M
September 03, 2025	23.15	22.72	22.72	23.25	22.7	10.96M
September 02, 2025	23.04	23.06	23.06	23.13	22.88	13.01M
September 01, 2025	23.23	23.04	23.04	23.24	22.97	15.9M
August 29, 2025	23.35	23.23	23.23	23.55	23.19	11.86M
August 28, 2025	23.2	23.35	23.35	23.72	23.02	18.88M
August 27, 2025	23.43	23.05	23.05	23.48	23.03	15.86M
August 26, 2025	23.61	23.46	23.46	23.69	23.43	12.11M
August 25, 2025	23.42	23.61	23.61	23.66	23.29	15.63M
August 22, 2025	23.36	23.41	23.41	23.53	23.18	13.82M
August 21, 2025	23.08	23.39	23.39	23.59	22.94	18.4M
August 20, 2025	22.62	23.08	23.08	23.15	22.52	16.78M
August 19, 2025	22.8	22.68	22.68	22.91	22.63	8.84M
August 18, 2025	22.67	22.8	22.8	22.96	22.59	14.66M
August 15, 2025	22.38	22.63	22.63	22.63	22.27	11.67M
August 14, 2025	22.45	22.42	22.42	22.78	22.37	11.87M
August 13, 2025	22.58	22.41	22.41	22.62	22.35	8.74M
August 12, 2025	22.31	22.4	22.4	22.41	22.25	7.64M
August 11, 2025	22.17	22.3	22.3	22.3	22.13	5.34M
August 08, 2025	22.25	22.19	22.19	22.27	22.13	4.89M
August 07, 2025	22.3	22.25	22.25	22.36	22.21	5.83M
August 06, 2025	22.39	22.3	22.3	22.39	22.15	7.18M
August 05, 2025	22.23	22.39	22.39	22.39	22.14	6.07M
August 04, 2025	22.23	22.18	22.18	22.24	22.07	5.34M
August 01, 2025	22.22	22.26	22.26	22.27	22.06	6.7M
July 31, 2025	22.99	22.59	22.21	22.99	22.54	10.63M
July 30, 2025	22.83	22.87	22.49	22.95	22.74	9.97M
July 29, 2025	22.93	22.84	22.46	22.94	22.65	8.36M
July 28, 2025	22.97	22.95	22.56	23.05	22.83	8.48M
July 25, 2025	23.17	22.98	22.59	23.18	22.93	10.6M
July 24, 2025	22.73	23.12	22.73	23.13	22.73	15.66M
July 23, 2025	22.79	22.71	22.33	22.98	22.65	12.08M
July 22, 2025	22.72	22.77	22.39	22.77	22.5	12.57M
July 21, 2025	22.57	22.67	22.29	22.67	22.53	9.03M
July 18, 2025	22.51	22.6	22.6	22.6	22.42	8.65M
July 17, 2025	22.5	22.48	22.48	22.59	22.38	8.52M
July 16, 2025	22.41	22.51	22.51	22.72	22.4	11.85M
July 15, 2025	22.3	22.37	22.37	22.83	22.23	14.21M
July 14, 2025	22.35	22.18	22.18	22.4	22.15	8.56M
July 11, 2025	22.33	22.35	22.35	22.44	22.28	8.6M
July 10, 2025	22.22	22.33	22.33	22.34	22.14	7.7M
July 09, 2025	22.19	22.21	22.21	22.3	22.13	6.32M
July 08, 2025	22.01	22.19	22.19	22.21	21.99	7.09M
July 07, 2025	22.07	22.01	22.01	22.1	21.95	6.81M
July 04, 2025	22.24	22.08	22.08	22.26	22.05	7.65M
July 03, 2025	22.3	22.26	22.26	22.39	22.21	5.16M
July 02, 2025	22.28	22.32	22.32	22.38	22.2	5.04M
July 01, 2025	22.45	22.33	22.33	22.5	22.26	5.62M
June 30, 2025	22.48	22.44	22.44	22.5	22.35	6.13M
June 27, 2025	22.46	22.43	22.43	22.61	22.37	7.02M
June 26, 2025	22.51	22.52	22.52	22.65	22.34	8.88M
June 25, 2025	22.32	22.51	22.51	22.52	22.19	7.85M
June 24, 2025	21.94	22.21	22.21	22.23	21.94	6.29M
June 23, 2025	21.9	21.9	21.9	21.95	21.7	7.21M
June 20, 2025	22.19	22.02	22.02	22.2	22.02	5.59M
June 19, 2025	22.22	22.21	22.21	22.64	22.12	10.4M
June 18, 2025	22.33	22.13	22.13	22.33	22.08	4.18M
June 17, 2025	22.16	22.29	22.29	22.35	22.15	5.25M

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