Jinling Hotel Corporation, Ltd. (601007.SS) SHH
7.89
-0.4(-4.83%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.89
-0.4(-4.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.33 | 7.89 | 7.89 | 8.36 | 7.87 | 16.63M |
| April 02, 2026 | 8.49 | 8.29 | 8.29 | 8.5 | 8.22 | 18.37M |
| April 01, 2026 | 8.37 | 8.54 | 8.54 | 8.57 | 8.27 | 22.2M |
| March 31, 2026 | 8.21 | 8.37 | 8.37 | 8.51 | 8.15 | 22.12M |
| March 30, 2026 | 8.03 | 8.19 | 8.19 | 8.21 | 8.03 | 9.9M |
| March 27, 2026 | 8.01 | 8.13 | 8.13 | 8.13 | 7.98 | 11.37M |
| March 26, 2026 | 7.94 | 8.05 | 8.05 | 8.27 | 7.93 | 16.97M |
| March 25, 2026 | 7.6 | 7.93 | 7.93 | 7.99 | 7.6 | 14.21M |
| March 24, 2026 | 7.4 | 7.61 | 7.61 | 7.61 | 7.2 | 14.35M |
| March 23, 2026 | 7.9 | 7.24 | 7.24 | 7.91 | 7.18 | 14.91M |
| March 20, 2026 | 8.07 | 7.97 | 7.97 | 8.15 | 7.95 | 7.45M |
| March 19, 2026 | 8.16 | 8.06 | 8.06 | 8.27 | 8.03 | 6.43M |
| March 18, 2026 | 8.22 | 8.2 | 8.2 | 8.25 | 8.09 | 5.66M |
| March 17, 2026 | 8.17 | 8.2 | 8.2 | 8.36 | 8.14 | 10.52M |
| March 16, 2026 | 8.02 | 8.16 | 8.16 | 8.2 | 8.02 | 9.29M |
| March 13, 2026 | 7.95 | 8.05 | 8.05 | 8.17 | 7.94 | 7.04M |
| March 12, 2026 | 7.96 | 7.97 | 7.97 | 8.05 | 7.95 | 5.22M |
| March 11, 2026 | 8.08 | 7.98 | 7.98 | 8.09 | 7.95 | 6.56M |
| March 10, 2026 | 7.96 | 8 | 8 | 8.03 | 7.95 | 3.56M |
| March 09, 2026 | 7.95 | 7.89 | 7.89 | 8.04 | 7.86 | 6.37M |
| March 06, 2026 | 7.82 | 8 | 8 | 8.02 | 7.8 | 7.23M |
| March 05, 2026 | 7.85 | 7.82 | 7.82 | 7.95 | 7.8 | 7.01M |
| March 04, 2026 | 7.71 | 7.72 | 7.72 | 7.89 | 7.7 | 5.43M |
| March 03, 2026 | 7.93 | 7.82 | 7.82 | 8.03 | 7.81 | 8.03M |
| March 02, 2026 | 8.05 | 7.91 | 7.91 | 8.16 | 7.89 | 9.68M |
| February 27, 2026 | 8.05 | 8.16 | 8.16 | 8.2 | 8.05 | 6.77M |
| February 26, 2026 | 8.13 | 8.04 | 8.04 | 8.2 | 8 | 7.43M |
| February 25, 2026 | 8.19 | 8.13 | 8.13 | 8.33 | 8.11 | 9.75M |
| February 24, 2026 | 8.27 | 8.15 | 8.15 | 8.32 | 8.09 | 10.69M |
| February 13, 2026 | 8.08 | 8.27 | 0 | 8.37 | 8.08 | 13.36M |
| February 12, 2026 | 8.32 | 8.07 | 0 | 8.32 | 8.05 | 11.11M |
| February 11, 2026 | 8.44 | 8.29 | 0 | 8.58 | 8.24 | 10.81M |
| February 10, 2026 | 8.37 | 8.42 | 0 | 8.47 | 8.25 | 9.92M |
| February 09, 2026 | 8.4 | 8.39 | 0 | 8.47 | 8.31 | 7.87M |
| February 06, 2026 | 8.5 | 8.35 | 0 | 8.51 | 8.34 | 12.05M |
| February 05, 2026 | 8.44 | 8.52 | 0 | 8.63 | 8.42 | 12.07M |
| February 04, 2026 | 8.33 | 8.49 | 0 | 8.49 | 8.3 | 13.4M |
| February 03, 2026 | 8.33 | 8.34 | 0 | 8.41 | 8.23 | 12.53M |
| February 02, 2026 | 8.31 | 8.26 | 0 | 8.49 | 8.25 | 17.13M |
| January 30, 2026 | 8.22 | 8.29 | 0 | 8.39 | 8.21 | 18.02M |
| January 29, 2026 | 8 | 8.22 | 0 | 8.24 | 7.94 | 11.96M |
| January 28, 2026 | 8.13 | 8.05 | 0 | 8.2 | 8.01 | 9.1M |
| January 27, 2026 | 8.17 | 8.14 | 0 | 8.27 | 8.08 | 11.23M |
| January 26, 2026 | 8.16 | 8.21 | 0 | 8.27 | 8.12 | 14.64M |
| January 23, 2026 | 8.3 | 8.17 | 0 | 8.35 | 8.15 | 18.3M |
| January 22, 2026 | 8.01 | 8.13 | 0 | 8.14 | 7.98 | 12.4M |
| January 21, 2026 | 8.06 | 8.04 | 0 | 8.07 | 7.93 | 9.98M |
| January 20, 2026 | 8.08 | 8.08 | 0 | 8.16 | 7.99 | 12.43M |
| January 19, 2026 | 7.82 | 8.1 | 0 | 8.11 | 7.78 | 21.41M |
| January 16, 2026 | 7.94 | 7.82 | 0 | 7.97 | 7.76 | 12.72M |
| January 15, 2026 | 7.91 | 8 | 0 | 8.03 | 7.88 | 19.6M |
| January 14, 2026 | 7.82 | 7.89 | 0 | 7.92 | 7.73 | 13.9M |
| January 13, 2026 | 7.87 | 7.82 | 0 | 7.97 | 7.82 | 11.24M |
| January 12, 2026 | 7.84 | 7.9 | 0 | 7.92 | 7.8 | 13.38M |
| January 09, 2026 | 7.77 | 7.8 | 0 | 7.83 | 7.72 | 11.26M |
| January 08, 2026 | 7.79 | 7.79 | 0 | 7.81 | 7.69 | 10.8M |
| January 07, 2026 | 7.71 | 7.84 | 0 | 7.97 | 7.69 | 16.98M |
| January 06, 2026 | 7.69 | 7.71 | 0 | 7.74 | 7.67 | 9.47M |
| January 05, 2026 | 7.77 | 7.68 | 0 | 7.81 | 7.65 | 11.08M |
| December 31, 2025 | 7.72 | 7.81 | 0 | 7.82 | 7.63 | 8.88M |