Zhang Jia Jie Tourism Group Co., Ltd. Class A 000430
SZSE · China · Consumer Services
CNY 6.66+0.02 (+0.30%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.66 | +0.30% | CNY 6.71 | CNY 6.71 | CNY 6.60 | 8.15M |
| 2026-09-29 | CNY 6.64 | -1.19% | CNY 6.75 | CNY 6.78 | CNY 6.63 | 6.85M |
| 2026-09-28 | CNY 6.72 | -1.75% | CNY 6.87 | CNY 6.92 | CNY 6.66 | 8.93M |
| 2026-09-24 | CNY 6.84 | -2.29% | CNY 6.93 | CNY 7.01 | CNY 6.79 | 11.58M |
| 2026-09-23 | CNY 7.00 | +1.60% | CNY 6.89 | CNY 7.18 | CNY 6.83 | 15.96M |
| 2026-09-22 | CNY 6.89 | -2.68% | CNY 7.08 | CNY 7.08 | CNY 6.85 | 15.34M |
| 2026-09-21 | CNY 7.08 | +0.71% | CNY 6.95 | CNY 7.11 | CNY 6.90 | 14.71M |
| 2026-09-18 | CNY 7.03 | +2.03% | CNY 6.89 | CNY 7.18 | CNY 6.77 | 19.86M |
| 2026-09-17 | CNY 6.89 | +2.38% | CNY 6.74 | CNY 6.92 | CNY 6.64 | 20.70M |
| 2026-09-16 | CNY 6.73 | +2.91% | CNY 6.54 | CNY 6.77 | CNY 6.50 | 23.42M |
| 2026-09-15 | CNY 6.54 | -10.04% | CNY 7.23 | CNY 7.26 | CNY 6.54 | 36.34M |
| 2026-09-14 | CNY 7.27 | -2.55% | CNY 7.46 | CNY 7.98 | CNY 7.12 | 34.46M |
| 2026-09-11 | CNY 7.46 | -6.63% | CNY 7.80 | CNY 7.88 | CNY 7.37 | 45.44M |
| 2026-09-10 | CNY 7.99 | +3.23% | CNY 7.99 | CNY 8.36 | CNY 7.58 | 52.37M |
| 2026-09-09 | CNY 7.74 | -2.89% | CNY 7.89 | CNY 7.89 | CNY 7.55 | 35.30M |
| 2026-09-08 | CNY 7.97 | -2.21% | CNY 7.98 | CNY 8.18 | CNY 7.86 | 44.26M |
| 2026-09-07 | CNY 8.15 | +6.54% | CNY 7.52 | CNY 8.42 | CNY 7.52 | 56.64M |
| 2026-09-04 | CNY 7.65 | +3.52% | CNY 7.48 | CNY 7.86 | CNY 7.23 | 43.54M |
| 2026-09-03 | CNY 7.39 | +2.35% | CNY 7.37 | CNY 7.94 | CNY 7.36 | 49.92M |
| 2026-09-02 | CNY 7.22 | +1.12% | CNY 7.13 | CNY 7.42 | CNY 7.02 | 22.66M |
| 2026-09-01 | CNY 7.14 | +2.15% | CNY 7.02 | CNY 7.16 | CNY 7.00 | 10.78M |
| 2026-08-31 | CNY 6.99 | -0.43% | CNY 7.03 | CNY 7.06 | CNY 6.93 | 10.17M |
| 2026-08-28 | CNY 7.02 | +1.89% | CNY 6.91 | CNY 7.04 | CNY 6.89 | 10.85M |
| 2026-08-27 | CNY 6.89 | 0.00% | CNY 6.84 | CNY 6.95 | CNY 6.82 | 8.43M |
| 2026-08-26 | CNY 6.89 | +0.58% | CNY 6.80 | CNY 6.95 | CNY 6.80 | 11.14M |
| 2026-08-25 | CNY 6.85 | +1.93% | CNY 6.74 | CNY 6.93 | CNY 6.74 | 15.36M |
| 2026-08-24 | CNY 6.72 | +1.66% | CNY 6.62 | CNY 6.84 | CNY 6.56 | 11.00M |
| 2026-08-21 | CNY 6.61 | -0.30% | CNY 6.60 | CNY 6.61 | CNY 6.46 | 6.00M |
| 2026-08-20 | CNY 6.63 | +2.63% | CNY 6.52 | CNY 6.64 | CNY 6.50 | 7.00M |
| 2026-08-19 | CNY 6.46 | -4.01% | CNY 6.65 | CNY 6.72 | CNY 6.44 | 10.39M |
| 2026-08-18 | CNY 6.73 | +1.82% | CNY 6.65 | CNY 6.83 | CNY 6.61 | 11.80M |
| 2026-08-17 | CNY 6.61 | -1.05% | CNY 6.66 | CNY 6.74 | CNY 6.51 | 7.73M |
| 2026-08-14 | CNY 6.68 | +0.60% | CNY 6.68 | CNY 6.72 | CNY 6.59 | 5.75M |
| 2026-08-13 | CNY 6.64 | +0.15% | CNY 6.58 | CNY 6.79 | CNY 6.58 | 7.20M |
| 2026-08-12 | CNY 6.63 | +0.61% | CNY 6.59 | CNY 6.77 | CNY 6.58 | 11.61M |
| 2026-08-11 | CNY 6.59 | +0.46% | CNY 6.56 | CNY 6.61 | CNY 6.47 | 7.23M |
| 2026-08-10 | CNY 6.56 | +1.55% | CNY 6.44 | CNY 6.58 | CNY 6.39 | 6.92M |
| 2026-08-07 | CNY 6.46 | -1.22% | CNY 6.51 | CNY 6.54 | CNY 6.40 | 5.27M |
| 2026-08-06 | CNY 6.54 | -0.46% | CNY 6.59 | CNY 6.62 | CNY 6.44 | 5.82M |
| 2026-08-05 | CNY 6.57 | 0.00% | CNY 6.54 | CNY 6.65 | CNY 6.50 | 6.50M |
| 2026-08-04 | CNY 6.57 | +0.31% | CNY 6.55 | CNY 6.57 | CNY 6.45 | 8.63M |
| 2026-08-03 | CNY 6.55 | +3.80% | CNY 6.30 | CNY 6.85 | CNY 6.28 | 11.91M |
| 2026-07-31 | CNY 6.31 | +0.32% | CNY 6.22 | CNY 6.33 | CNY 6.20 | 5.84M |
| 2026-07-30 | CNY 6.29 | +0.16% | CNY 6.28 | CNY 6.43 | CNY 6.24 | 7.73M |
| 2026-07-29 | CNY 6.28 | +0.64% | CNY 6.25 | CNY 6.39 | CNY 6.24 | 7.12M |
| 2026-07-28 | CNY 6.24 | +1.79% | CNY 6.14 | CNY 6.31 | CNY 6.10 | 8.19M |
| 2026-07-27 | CNY 6.13 | +4.79% | CNY 5.87 | CNY 6.18 | CNY 5.86 | 10.13M |
| 2026-07-24 | CNY 5.85 | -3.15% | CNY 6.01 | CNY 6.01 | CNY 5.81 | 5.64M |
| 2026-07-23 | CNY 6.04 | +2.55% | CNY 5.86 | CNY 6.05 | CNY 5.85 | 5.73M |
| 2026-07-22 | CNY 5.89 | +0.34% | CNY 5.83 | CNY 5.94 | CNY 5.79 | 4.64M |
| 2026-07-21 | CNY 5.87 | -0.51% | CNY 5.91 | CNY 5.91 | CNY 5.71 | 8.22M |
| 2026-07-20 | CNY 5.90 | -3.28% | CNY 6.10 | CNY 6.15 | CNY 5.88 | 10.92M |
| 2026-07-17 | CNY 6.10 | -2.71% | CNY 6.25 | CNY 6.32 | CNY 6.00 | 8.92M |
| 2026-07-16 | CNY 6.27 | +1.29% | CNY 6.14 | CNY 6.35 | CNY 6.08 | 8.79M |
| 2026-07-15 | CNY 6.19 | +0.49% | CNY 6.11 | CNY 6.25 | CNY 6.05 | 7.63M |
| 2026-07-14 | CNY 6.16 | -1.12% | CNY 6.22 | CNY 6.23 | CNY 5.96 | 10.51M |
| 2026-07-13 | CNY 6.23 | -9.45% | CNY 6.78 | CNY 6.78 | CNY 6.19 | 18.66M |
| 2026-07-10 | CNY 6.88 | +2.08% | CNY 6.85 | CNY 7.07 | CNY 6.84 | 14.27M |
| 2026-07-09 | CNY 6.74 | -3.99% | CNY 6.86 | CNY 6.94 | CNY 6.67 | 12.43M |
| 2026-07-08 | CNY 7.02 | +2.48% | CNY 7.08 | CNY 7.19 | CNY 6.98 | 12.87M |
| 2026-07-07 | CNY 6.85 | -5.39% | CNY 7.17 | CNY 7.20 | CNY 6.82 | 12.23M |
| 2026-07-06 | CNY 7.24 | -2.29% | CNY 7.38 | CNY 7.52 | CNY 7.15 | 11.95M |
| 2026-07-03 | CNY 7.41 | +0.27% | CNY 7.39 | CNY 7.50 | CNY 7.30 | 8.72M |
| 2026-07-02 | CNY 7.39 | +0.27% | CNY 7.30 | CNY 7.52 | CNY 7.25 | 9.17M |
| 2026-07-01 | CNY 7.37 | +0.96% | CNY 7.30 | CNY 7.43 | CNY 7.16 | 11.12M |
| 2026-06-30 | CNY 7.30 | -1.88% | CNY 7.39 | CNY 7.44 | CNY 7.24 | 8.21M |
| 2026-06-29 | CNY 7.44 | +3.33% | CNY 7.22 | CNY 7.77 | CNY 7.16 | 10.52M |
| 2026-06-26 | CNY 7.20 | -6.25% | CNY 7.66 | CNY 7.67 | CNY 7.20 | 16.77M |
| 2026-06-25 | CNY 7.68 | +2.67% | CNY 7.35 | CNY 8.00 | CNY 7.31 | 19.91M |
| 2026-06-24 | CNY 7.48 | -2.22% | CNY 7.77 | CNY 7.80 | CNY 7.26 | 12.50M |
| 2026-06-23 | CNY 7.65 | +3.80% | CNY 7.40 | CNY 7.93 | CNY 7.35 | 13.06M |
| 2026-06-22 | CNY 7.37 | -1.34% | CNY 7.33 | CNY 7.42 | CNY 7.07 | 10.41M |
| 2026-06-18 | CNY 7.47 | +0.54% | CNY 7.47 | CNY 7.50 | CNY 7.27 | 7.04M |
| 2026-06-17 | CNY 7.43 | -4.38% | CNY 7.75 | CNY 7.75 | CNY 7.38 | 12.12M |
| 2026-06-16 | CNY 7.77 | -2.14% | CNY 7.89 | CNY 7.93 | CNY 7.64 | 9.99M |
| 2026-06-15 | CNY 7.94 | -0.75% | CNY 8.02 | CNY 8.17 | CNY 7.88 | 12.25M |
| 2026-06-12 | CNY 8.00 | +5.54% | CNY 7.69 | CNY 8.00 | CNY 7.58 | 15.93M |
| 2026-06-11 | CNY 7.58 | -3.44% | CNY 7.95 | CNY 7.96 | CNY 7.48 | 14.87M |
| 2026-06-10 | CNY 7.85 | -0.51% | CNY 8.00 | CNY 8.35 | CNY 7.63 | 21.83M |
| 2026-06-09 | CNY 7.89 | -3.90% | CNY 8.36 | CNY 8.43 | CNY 7.75 | 20.60M |
| 2026-06-08 | CNY 8.21 | -1.68% | CNY 8.13 | CNY 8.75 | CNY 8.12 | 19.33M |
| 2026-06-05 | CNY 8.35 | +0.72% | CNY 8.30 | CNY 8.58 | CNY 8.26 | 23.41M |
| 2026-06-04 | CNY 8.29 | -0.12% | CNY 8.20 | CNY 8.34 | CNY 7.99 | 17.52M |
| 2026-06-03 | CNY 8.30 | +1.72% | CNY 8.16 | CNY 8.53 | CNY 8.07 | 20.85M |
| 2026-06-02 | CNY 8.16 | +2.26% | CNY 8.04 | CNY 8.24 | CNY 7.94 | 18.92M |
| 2026-06-01 | CNY 7.98 | +6.26% | CNY 7.45 | CNY 8.08 | CNY 7.42 | 19.44M |
| 2026-05-29 | CNY 7.51 | +1.49% | CNY 7.41 | CNY 7.64 | CNY 7.36 | 8.68M |
| 2026-05-28 | CNY 7.40 | -1.99% | CNY 7.55 | CNY 7.56 | CNY 7.32 | 6.61M |
| 2026-05-27 | CNY 7.55 | +3.57% | CNY 7.30 | CNY 7.74 | CNY 7.24 | 14.81M |
| 2026-05-26 | CNY 7.29 | +1.82% | CNY 7.18 | CNY 7.38 | CNY 7.05 | 8.42M |