Shanghai Juss Sports and Entertainment Group Co Ltd Class A 600676
SSE · China · Transportation
CNY 6.60-0.05 (-0.75%)
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 6.60 | -0.75% | CNY 6.62 | CNY 6.72 | CNY 6.57 | 8.39M |
| 2026-09-29 | CNY 6.65 | -0.45% | CNY 6.71 | CNY 6.83 | CNY 6.61 | 9.61M |
| 2026-09-28 | CNY 6.68 | -0.89% | CNY 6.96 | CNY 6.98 | CNY 6.57 | 15.68M |
| 2026-09-24 | CNY 6.74 | +1.20% | CNY 6.67 | CNY 6.84 | CNY 6.54 | 13.81M |
| 2026-09-23 | CNY 6.66 | -2.06% | CNY 6.78 | CNY 6.84 | CNY 6.63 | 7.44M |
| 2026-09-22 | CNY 6.80 | -0.73% | CNY 6.84 | CNY 6.88 | CNY 6.79 | 7.03M |
| 2026-09-21 | CNY 6.85 | +1.63% | CNY 6.74 | CNY 6.94 | CNY 6.74 | 11.53M |
| 2026-09-18 | CNY 6.74 | +1.35% | CNY 6.64 | CNY 6.75 | CNY 6.63 | 5.28M |
| 2026-09-17 | CNY 6.65 | +0.15% | CNY 6.60 | CNY 6.67 | CNY 6.56 | 4.75M |
| 2026-09-16 | CNY 6.64 | -0.30% | CNY 6.63 | CNY 6.66 | CNY 6.56 | 4.24M |
| 2026-09-15 | CNY 6.66 | -2.92% | CNY 6.86 | CNY 6.86 | CNY 6.66 | 6.79M |
| 2026-09-14 | CNY 6.86 | +0.15% | CNY 6.80 | CNY 6.88 | CNY 6.77 | 7.05M |
| 2026-09-11 | CNY 6.85 | +2.09% | CNY 6.68 | CNY 6.89 | CNY 6.63 | 11.74M |
| 2026-09-10 | CNY 6.71 | -1.32% | CNY 6.76 | CNY 6.80 | CNY 6.69 | 5.93M |
| 2026-09-09 | CNY 6.80 | +1.19% | CNY 6.76 | CNY 6.98 | CNY 6.73 | 8.32M |
| 2026-09-08 | CNY 6.72 | +0.75% | CNY 6.68 | CNY 6.75 | CNY 6.65 | 4.51M |
| 2026-09-07 | CNY 6.67 | -0.89% | CNY 6.72 | CNY 6.75 | CNY 6.63 | 6.42M |
| 2026-09-04 | CNY 6.73 | -0.74% | CNY 6.79 | CNY 6.88 | CNY 6.73 | 7.59M |
| 2026-09-03 | CNY 6.78 | +1.04% | CNY 6.75 | CNY 7.10 | CNY 6.72 | 12.96M |
| 2026-09-02 | CNY 6.71 | -2.89% | CNY 6.89 | CNY 6.90 | CNY 6.67 | 8.30M |
| 2026-09-01 | CNY 6.91 | +1.47% | CNY 6.78 | CNY 6.93 | CNY 6.77 | 10.21M |
| 2026-08-31 | CNY 6.81 | +0.59% | CNY 6.75 | CNY 6.87 | CNY 6.72 | 10.22M |
| 2026-08-28 | CNY 6.77 | -0.44% | CNY 6.81 | CNY 6.88 | CNY 6.76 | 6.38M |
| 2026-08-27 | CNY 6.80 | +0.29% | CNY 6.80 | CNY 6.88 | CNY 6.75 | 6.34M |
| 2026-08-26 | CNY 6.78 | +2.42% | CNY 6.68 | CNY 6.85 | CNY 6.67 | 8.36M |
| 2026-08-25 | CNY 6.62 | +2.00% | CNY 6.50 | CNY 6.71 | CNY 6.46 | 6.14M |
| 2026-08-24 | CNY 6.49 | -1.67% | CNY 6.60 | CNY 6.67 | CNY 6.45 | 6.94M |
| 2026-08-21 | CNY 6.60 | +0.15% | CNY 6.54 | CNY 6.62 | CNY 6.46 | 5.39M |
| 2026-08-20 | CNY 6.59 | +2.49% | CNY 6.45 | CNY 6.59 | CNY 6.45 | 5.92M |
| 2026-08-19 | CNY 6.43 | -3.16% | CNY 6.65 | CNY 6.66 | CNY 6.42 | 7.64M |
| 2026-08-18 | CNY 6.64 | -1.48% | CNY 6.68 | CNY 6.75 | CNY 6.60 | 6.93M |
| 2026-08-17 | CNY 6.74 | +0.30% | CNY 6.73 | CNY 6.76 | CNY 6.62 | 6.11M |
| 2026-08-14 | CNY 6.72 | -0.88% | CNY 6.79 | CNY 6.87 | CNY 6.69 | 6.94M |
| 2026-08-13 | CNY 6.78 | -2.45% | CNY 6.92 | CNY 6.93 | CNY 6.78 | 9.05M |
| 2026-08-12 | CNY 6.95 | -0.29% | CNY 7.00 | CNY 7.09 | CNY 6.92 | 8.26M |
| 2026-08-11 | CNY 6.97 | -0.43% | CNY 6.95 | CNY 7.09 | CNY 6.88 | 10.63M |
| 2026-08-10 | CNY 7.00 | 0.00% | CNY 6.99 | CNY 7.04 | CNY 6.82 | 9.04M |
| 2026-08-07 | CNY 7.00 | +0.29% | CNY 6.97 | CNY 7.01 | CNY 6.87 | 10.10M |
| 2026-08-06 | CNY 6.98 | -5.55% | CNY 7.35 | CNY 7.35 | CNY 6.88 | 25.65M |
| 2026-08-05 | CNY 7.39 | +1.79% | CNY 7.26 | CNY 7.53 | CNY 7.25 | 19.21M |
| 2026-08-04 | CNY 7.26 | +0.69% | CNY 7.18 | CNY 7.49 | CNY 7.07 | 22.75M |
| 2026-08-03 | CNY 7.21 | +8.75% | CNY 6.65 | CNY 7.28 | CNY 6.55 | 31.98M |
| 2026-07-31 | CNY 6.63 | -0.30% | CNY 6.77 | CNY 6.77 | CNY 6.61 | 8.64M |
| 2026-07-30 | CNY 6.65 | -1.34% | CNY 6.70 | CNY 6.86 | CNY 6.65 | 12.28M |
| 2026-07-29 | CNY 6.74 | +3.37% | CNY 6.59 | CNY 7.10 | CNY 6.54 | 15.84M |
| 2026-07-28 | CNY 6.52 | -4.26% | CNY 6.70 | CNY 6.79 | CNY 6.47 | 13.20M |
| 2026-07-27 | CNY 6.81 | +3.81% | CNY 6.39 | CNY 6.85 | CNY 6.32 | 13.83M |
| 2026-07-24 | CNY 6.56 | +2.98% | CNY 6.26 | CNY 6.79 | CNY 6.26 | 16.03M |
| 2026-07-23 | CNY 6.37 | +5.29% | CNY 6.36 | CNY 6.61 | CNY 6.32 | 13.99M |
| 2026-07-22 | CNY 6.05 | -3.97% | CNY 6.18 | CNY 6.21 | CNY 5.97 | 9.44M |
| 2026-07-21 | CNY 6.30 | +0.80% | CNY 6.27 | CNY 6.34 | CNY 5.86 | 14.67M |
| 2026-07-20 | CNY 6.25 | -6.58% | CNY 6.65 | CNY 6.75 | CNY 6.05 | 15.54M |
| 2026-07-17 | CNY 6.69 | -6.43% | CNY 7.17 | CNY 7.18 | CNY 6.65 | 13.73M |
| 2026-07-16 | CNY 7.15 | -0.69% | CNY 7.20 | CNY 7.21 | CNY 7.07 | 9.40M |
| 2026-07-15 | CNY 7.20 | -0.28% | CNY 7.08 | CNY 7.27 | CNY 7.02 | 14.61M |
| 2026-07-14 | CNY 7.22 | +3.00% | CNY 7.02 | CNY 7.24 | CNY 6.93 | 16.27M |
| 2026-07-13 | CNY 7.01 | +1.89% | CNY 6.90 | CNY 7.12 | CNY 6.78 | 15.27M |
| 2026-07-10 | CNY 6.88 | -1.15% | CNY 6.90 | CNY 6.99 | CNY 6.82 | 10.76M |
| 2026-07-09 | CNY 6.96 | +0.43% | CNY 6.77 | CNY 6.98 | CNY 6.65 | 12.09M |
| 2026-07-08 | CNY 6.93 | +4.68% | CNY 6.69 | CNY 7.08 | CNY 6.65 | 13.17M |
| 2026-07-07 | CNY 6.62 | -2.22% | CNY 6.85 | CNY 6.88 | CNY 6.59 | 7.75M |
| 2026-07-06 | CNY 6.77 | +0.30% | CNY 6.74 | CNY 6.79 | CNY 6.68 | 7.97M |
| 2026-07-03 | CNY 6.75 | -4.39% | CNY 7.11 | CNY 7.12 | CNY 6.73 | 15.93M |
| 2026-07-02 | CNY 7.06 | +2.17% | CNY 6.82 | CNY 7.24 | CNY 6.80 | 23.05M |
| 2026-07-01 | CNY 6.91 | +6.47% | CNY 6.47 | CNY 7.14 | CNY 6.43 | 29.27M |
| 2026-06-30 | CNY 6.49 | +0.93% | CNY 6.39 | CNY 6.62 | CNY 6.32 | 8.67M |
| 2026-06-29 | CNY 6.43 | -3.02% | CNY 6.59 | CNY 6.67 | CNY 6.35 | 10.16M |
| 2026-06-26 | CNY 6.63 | -3.21% | CNY 6.78 | CNY 6.84 | CNY 6.57 | 9.64M |
| 2026-06-25 | CNY 6.85 | +0.74% | CNY 6.70 | CNY 6.92 | CNY 6.68 | 10.29M |
| 2026-06-24 | CNY 6.80 | -0.44% | CNY 6.76 | CNY 6.98 | CNY 6.69 | 11.61M |
| 2026-06-23 | CNY 6.83 | +2.55% | CNY 6.71 | CNY 7.02 | CNY 6.62 | 16.97M |
| 2026-06-22 | CNY 6.66 | -3.20% | CNY 6.80 | CNY 6.80 | CNY 6.50 | 18.51M |
| 2026-06-18 | CNY 6.88 | -2.13% | CNY 7.03 | CNY 7.12 | CNY 6.76 | 28.23M |
| 2026-06-17 | CNY 7.03 | +10.02% | CNY 6.55 | CNY 7.03 | CNY 6.55 | 18.20M |
| 2026-06-16 | CNY 6.39 | -3.03% | CNY 6.60 | CNY 6.61 | CNY 6.33 | 11.12M |
| 2026-06-15 | CNY 6.59 | +1.07% | CNY 6.60 | CNY 6.65 | CNY 6.45 | 11.04M |
| 2026-06-12 | CNY 6.52 | +3.16% | CNY 6.30 | CNY 6.52 | CNY 6.19 | 13.36M |
| 2026-06-11 | CNY 6.32 | +3.44% | CNY 6.08 | CNY 6.46 | CNY 5.92 | 19.73M |
| 2026-06-10 | CNY 6.11 | -1.61% | CNY 6.20 | CNY 6.20 | CNY 6.02 | 9.52M |
| 2026-06-09 | CNY 6.21 | +0.98% | CNY 6.21 | CNY 6.23 | CNY 6.08 | 8.02M |
| 2026-06-08 | CNY 6.15 | -3.00% | CNY 6.28 | CNY 6.39 | CNY 6.00 | 11.95M |
| 2026-06-05 | CNY 6.34 | -0.16% | CNY 6.37 | CNY 6.41 | CNY 6.28 | 8.31M |
| 2026-06-04 | CNY 6.35 | -0.94% | CNY 6.35 | CNY 6.50 | CNY 6.29 | 10.31M |
| 2026-06-03 | CNY 6.41 | -2.88% | CNY 6.55 | CNY 6.59 | CNY 6.30 | 12.71M |
| 2026-06-02 | CNY 6.60 | +0.92% | CNY 6.57 | CNY 6.65 | CNY 6.45 | 10.82M |
| 2026-06-01 | CNY 6.54 | -2.53% | CNY 6.75 | CNY 6.77 | CNY 6.47 | 13.34M |
| 2026-05-29 | CNY 6.71 | -0.45% | CNY 6.79 | CNY 6.82 | CNY 6.66 | 12.13M |
| 2026-05-28 | CNY 6.74 | +3.22% | CNY 6.51 | CNY 6.85 | CNY 6.47 | 17.90M |
| 2026-05-27 | CNY 6.53 | -0.76% | CNY 6.57 | CNY 6.69 | CNY 6.47 | 11.83M |
| 2026-05-26 | CNY 6.58 | -1.50% | CNY 6.69 | CNY 6.69 | CNY 6.46 | 15.90M |