Shanghai Jin Jiang International Hotels Co., Ltd. Class A 600754

SSE · China · Consumer Services

CNY 18.05+0.20 (+1.12%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 18.05	+1.12%	CNY 17.89	CNY 18.09	CNY 17.73	5.78M
2026-09-29	CNY 17.85	-0.22%	CNY 17.95	CNY 18.18	CNY 17.75	6.03M
2026-09-28	CNY 17.89	-0.78%	CNY 18.03	CNY 18.09	CNY 17.73	6.03M
2026-09-24	CNY 18.03	-2.22%	CNY 18.38	CNY 18.40	CNY 17.99	8.09M
2026-09-23	CNY 18.44	-0.65%	CNY 18.56	CNY 18.77	CNY 18.41	8.95M
2026-09-22	CNY 18.56	-0.32%	CNY 18.56	CNY 18.69	CNY 18.45	8.27M
2026-09-21	CNY 18.62	+0.70%	CNY 18.51	CNY 18.68	CNY 18.37	7.54M
2026-09-18	CNY 18.49	+0.82%	CNY 18.34	CNY 18.68	CNY 18.29	8.57M
2026-09-17	CNY 18.34	-1.50%	CNY 18.49	CNY 18.65	CNY 18.31	6.75M
2026-09-16	CNY 18.62	-0.37%	CNY 18.60	CNY 18.66	CNY 18.29	8.22M
2026-09-15	CNY 18.69	-2.04%	CNY 19.04	CNY 19.04	CNY 18.53	11.89M
2026-09-14	CNY 19.08	-0.16%	CNY 18.95	CNY 19.32	CNY 18.90	8.76M
2026-09-11	CNY 19.11	-2.99%	CNY 19.40	CNY 19.61	CNY 18.75	17.65M
2026-09-10	CNY 19.70	+0.51%	CNY 19.49	CNY 20.02	CNY 19.41	19.85M
2026-09-09	CNY 19.60	+0.05%	CNY 19.53	CNY 19.61	CNY 19.08	14.03M
2026-09-08	CNY 19.59	-0.76%	CNY 19.74	CNY 19.94	CNY 19.51	16.25M
2026-09-07	CNY 19.74	+0.77%	CNY 19.51	CNY 19.96	CNY 19.43	17.62M
2026-09-04	CNY 19.59	+2.67%	CNY 19.05	CNY 19.85	CNY 18.88	24.46M
2026-09-03	CNY 19.08	-0.16%	CNY 19.20	CNY 19.78	CNY 18.99	19.77M
2026-09-02	CNY 19.11	-0.62%	CNY 19.12	CNY 19.29	CNY 18.82	12.02M
2026-09-01	CNY 19.23	+0.37%	CNY 19.18	CNY 19.42	CNY 19.05	19.32M
2026-08-31	CNY 19.16	-0.47%	CNY 20.15	CNY 20.24	CNY 19.11	24.92M
2026-08-28	CNY 19.25	+0.26%	CNY 19.17	CNY 19.37	CNY 19.11	6.73M
2026-08-27	CNY 19.20	+0.42%	CNY 19.08	CNY 19.22	CNY 18.91	7.24M
2026-08-26	CNY 19.12	+1.43%	CNY 18.73	CNY 19.27	CNY 18.60	11.94M
2026-08-25	CNY 18.85	-1.15%	CNY 19.08	CNY 19.48	CNY 18.84	12.58M
2026-08-24	CNY 19.07	+0.47%	CNY 18.90	CNY 19.09	CNY 18.79	7.36M
2026-08-21	CNY 18.98	-1.35%	CNY 19.17	CNY 19.17	CNY 18.88	8.26M
2026-08-20	CNY 19.24	+2.23%	CNY 18.87	CNY 19.28	CNY 18.82	10.52M
2026-08-19	CNY 18.82	-1.10%	CNY 18.99	CNY 19.08	CNY 18.67	8.82M
2026-08-18	CNY 19.03	+0.42%	CNY 19.03	CNY 19.32	CNY 18.87	10.26M
2026-08-17	CNY 18.95	-1.20%	CNY 19.14	CNY 19.14	CNY 18.63	10.38M
2026-08-14	CNY 19.18	-0.26%	CNY 19.23	CNY 19.47	CNY 19.00	8.78M
2026-08-13	CNY 19.23	-1.28%	CNY 19.42	CNY 19.59	CNY 19.19	9.00M
2026-08-12	CNY 19.48	-0.61%	CNY 19.52	CNY 19.82	CNY 19.48	9.65M
2026-08-11	CNY 19.60	-1.75%	CNY 19.92	CNY 20.33	CNY 19.55	13.80M
2026-08-10	CNY 19.95	+4.67%	CNY 19.10	CNY 20.10	CNY 19.01	21.79M
2026-08-07	CNY 19.06	-0.63%	CNY 19.09	CNY 19.25	CNY 18.81	11.95M
2026-08-06	CNY 19.18	-0.52%	CNY 19.32	CNY 19.69	CNY 19.07	10.75M
2026-08-05	CNY 19.28	-0.16%	CNY 19.30	CNY 19.50	CNY 18.96	15.67M
2026-08-04	CNY 19.31	-2.57%	CNY 19.72	CNY 19.88	CNY 19.21	14.39M
2026-08-03	CNY 19.82	+1.69%	CNY 19.31	CNY 19.99	CNY 19.29	16.18M
2026-07-31	CNY 19.49	+0.46%	CNY 19.00	CNY 19.53	CNY 18.95	14.29M
2026-07-30	CNY 19.40	+0.88%	CNY 19.23	CNY 19.79	CNY 19.22	15.72M
2026-07-29	CNY 19.23	+1.64%	CNY 19.00	CNY 19.45	CNY 18.88	17.83M
2026-07-28	CNY 18.92	+1.50%	CNY 18.48	CNY 18.97	CNY 18.40	17.98M
2026-07-27	CNY 18.64	+5.73%	CNY 18.18	CNY 18.80	CNY 18.10	25.32M
2026-07-24	CNY 17.63	-4.44%	CNY 18.26	CNY 18.49	CNY 17.62	14.68M
2026-07-23	CNY 18.45	-1.49%	CNY 18.52	CNY 18.60	CNY 18.12	12.31M
2026-07-22	CNY 18.73	+1.30%	CNY 18.40	CNY 18.74	CNY 18.12	18.01M
2026-07-21	CNY 18.49	+0.87%	CNY 18.29	CNY 19.22	CNY 18.26	23.23M
2026-07-20	CNY 18.33	+3.15%	CNY 17.80	CNY 18.58	CNY 17.72	20.62M
2026-07-17	CNY 17.77	-1.99%	CNY 18.13	CNY 18.43	CNY 17.74	13.09M
2026-07-16	CNY 18.13	+0.83%	CNY 17.92	CNY 18.45	CNY 17.90	12.82M
2026-07-15	CNY 17.98	+3.10%	CNY 17.46	CNY 18.15	CNY 17.30	15.56M
2026-07-14	CNY 17.44	+0.69%	CNY 17.41	CNY 17.54	CNY 17.13	13.39M
2026-07-13	CNY 17.32	-4.15%	CNY 17.98	CNY 18.07	CNY 17.25	14.89M
2026-07-10	CNY 18.07	+1.63%	CNY 17.73	CNY 18.30	CNY 17.53	12.09M
2026-07-09	CNY 17.78	-2.15%	CNY 18.05	CNY 18.21	CNY 17.70	10.91M
2026-07-08	CNY 18.17	-0.98%	CNY 18.53	CNY 18.79	CNY 18.01	12.83M
2026-07-07	CNY 18.35	-2.03%	CNY 18.75	CNY 18.78	CNY 18.21	8.89M
2026-07-06	CNY 18.73	+1.57%	CNY 18.44	CNY 18.90	CNY 18.32	11.72M
2026-07-03	CNY 18.44	+0.55%	CNY 18.39	CNY 18.68	CNY 18.20	10.44M
2026-07-02	CNY 18.34	-0.22%	CNY 18.26	CNY 18.75	CNY 18.01	19.68M
2026-07-01	CNY 18.38	+2.17%	CNY 17.96	CNY 18.49	CNY 17.67	16.74M
2026-06-30	CNY 17.99	-2.23%	CNY 18.22	CNY 18.29	CNY 17.78	10.76M
2026-06-29	CNY 18.40	+0.66%	CNY 18.22	CNY 18.65	CNY 17.56	15.60M
2026-06-26	CNY 18.28	-2.51%	CNY 18.77	CNY 18.90	CNY 18.26	9.78M
2026-06-25	CNY 18.75	-1.16%	CNY 18.93	CNY 19.28	CNY 18.65	13.77M
2026-06-24	CNY 18.97	-1.51%	CNY 19.26	CNY 19.47	CNY 18.75	9.35M
2026-06-23	CNY 19.26	-0.67%	CNY 19.25	CNY 19.71	CNY 19.00	10.44M
2026-06-22	CNY 19.39	-0.56%	CNY 19.35	CNY 19.41	CNY 18.41	17.37M
2026-06-18	CNY 19.50	-1.52%	CNY 19.78	CNY 19.96	CNY 19.42	8.20M
2026-06-17	CNY 19.80	-1.20%	CNY 20.02	CNY 20.11	CNY 19.65	7.17M
2026-06-16	CNY 20.04	-0.79%	CNY 20.16	CNY 20.17	CNY 19.83	8.93M
2026-06-15	CNY 20.20	+0.85%	CNY 20.09	CNY 20.75	CNY 19.97	13.22M
2026-06-12	CNY 20.03	+3.84%	CNY 19.28	CNY 20.13	CNY 19.28	14.72M
2026-06-11	CNY 19.29	-1.58%	CNY 19.50	CNY 19.59	CNY 19.14	7.94M
2026-06-10	CNY 19.60	+0.72%	CNY 19.47	CNY 19.76	CNY 19.35	10.49M
2026-06-09	CNY 19.46	-0.92%	CNY 19.71	CNY 19.79	CNY 19.32	9.75M
2026-06-08	CNY 19.64	-2.34%	CNY 20.14	CNY 20.44	CNY 19.51	10.99M
2026-06-05	CNY 20.11	+1.31%	CNY 20.00	CNY 20.58	CNY 20.00	12.77M
2026-06-04	CNY 19.85	-1.78%	CNY 20.16	CNY 20.34	CNY 19.66	10.25M
2026-06-03	CNY 20.21	-1.41%	CNY 20.42	CNY 20.50	CNY 20.02	10.90M
2026-06-02	CNY 20.50	-1.63%	CNY 20.80	CNY 20.98	CNY 20.39	10.49M
2026-06-01	CNY 20.84	+2.11%	CNY 20.30	CNY 20.84	CNY 20.11	14.46M
2026-05-29	CNY 20.41	+3.13%	CNY 19.79	CNY 20.77	CNY 19.71	21.10M
2026-05-28	CNY 19.79	-2.32%	CNY 20.19	CNY 20.31	CNY 19.66	11.57M
2026-05-27	CNY 20.26	-0.25%	CNY 20.24	CNY 20.43	CNY 19.76	18.33M
2026-05-26	CNY 20.31	+0.15%	CNY 20.17	CNY 20.55	CNY 20.12	11.28M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 18.05	+1.12%	CNY 17.89	CNY 18.09	CNY 17.73	5.78M
2026-09-29	CNY 17.85	-0.22%	CNY 17.95	CNY 18.18	CNY 17.75	6.03M
2026-09-28	CNY 17.89	-0.78%	CNY 18.03	CNY 18.09	CNY 17.73	6.03M
2026-09-24	CNY 18.03	-2.22%	CNY 18.38	CNY 18.40	CNY 17.99	8.09M
2026-09-23	CNY 18.44	-0.65%	CNY 18.56	CNY 18.77	CNY 18.41	8.95M
2026-09-22	CNY 18.56	-0.32%	CNY 18.56	CNY 18.69	CNY 18.45	8.27M
2026-09-21	CNY 18.62	+0.70%	CNY 18.51	CNY 18.68	CNY 18.37	7.54M
2026-09-18	CNY 18.49	+0.82%	CNY 18.34	CNY 18.68	CNY 18.29	8.57M
2026-09-17	CNY 18.34	-1.50%	CNY 18.49	CNY 18.65	CNY 18.31	6.75M
2026-09-16	CNY 18.62	-0.37%	CNY 18.60	CNY 18.66	CNY 18.29	8.22M
2026-09-15	CNY 18.69	-2.04%	CNY 19.04	CNY 19.04	CNY 18.53	11.89M
2026-09-14	CNY 19.08	-0.16%	CNY 18.95	CNY 19.32	CNY 18.90	8.76M
2026-09-11	CNY 19.11	-2.99%	CNY 19.40	CNY 19.61	CNY 18.75	17.65M
2026-09-10	CNY 19.70	+0.51%	CNY 19.49	CNY 20.02	CNY 19.41	19.85M
2026-09-09	CNY 19.60	+0.05%	CNY 19.53	CNY 19.61	CNY 19.08	14.03M
2026-09-08	CNY 19.59	-0.76%	CNY 19.74	CNY 19.94	CNY 19.51	16.25M
2026-09-07	CNY 19.74	+0.77%	CNY 19.51	CNY 19.96	CNY 19.43	17.62M
2026-09-04	CNY 19.59	+2.67%	CNY 19.05	CNY 19.85	CNY 18.88	24.46M
2026-09-03	CNY 19.08	-0.16%	CNY 19.20	CNY 19.78	CNY 18.99	19.77M
2026-09-02	CNY 19.11	-0.62%	CNY 19.12	CNY 19.29	CNY 18.82	12.02M
2026-09-01	CNY 19.23	+0.37%	CNY 19.18	CNY 19.42	CNY 19.05	19.32M
2026-08-31	CNY 19.16	-0.47%	CNY 20.15	CNY 20.24	CNY 19.11	24.92M
2026-08-28	CNY 19.25	+0.26%	CNY 19.17	CNY 19.37	CNY 19.11	6.73M
2026-08-27	CNY 19.20	+0.42%	CNY 19.08	CNY 19.22	CNY 18.91	7.24M
2026-08-26	CNY 19.12	+1.43%	CNY 18.73	CNY 19.27	CNY 18.60	11.94M
2026-08-25	CNY 18.85	-1.15%	CNY 19.08	CNY 19.48	CNY 18.84	12.58M
2026-08-24	CNY 19.07	+0.47%	CNY 18.90	CNY 19.09	CNY 18.79	7.36M
2026-08-21	CNY 18.98	-1.35%	CNY 19.17	CNY 19.17	CNY 18.88	8.26M
2026-08-20	CNY 19.24	+2.23%	CNY 18.87	CNY 19.28	CNY 18.82	10.52M
2026-08-19	CNY 18.82	-1.10%	CNY 18.99	CNY 19.08	CNY 18.67	8.82M
2026-08-18	CNY 19.03	+0.42%	CNY 19.03	CNY 19.32	CNY 18.87	10.26M
2026-08-17	CNY 18.95	-1.20%	CNY 19.14	CNY 19.14	CNY 18.63	10.38M
2026-08-14	CNY 19.18	-0.26%	CNY 19.23	CNY 19.47	CNY 19.00	8.78M
2026-08-13	CNY 19.23	-1.28%	CNY 19.42	CNY 19.59	CNY 19.19	9.00M
2026-08-12	CNY 19.48	-0.61%	CNY 19.52	CNY 19.82	CNY 19.48	9.65M
2026-08-11	CNY 19.60	-1.75%	CNY 19.92	CNY 20.33	CNY 19.55	13.80M
2026-08-10	CNY 19.95	+4.67%	CNY 19.10	CNY 20.10	CNY 19.01	21.79M
2026-08-07	CNY 19.06	-0.63%	CNY 19.09	CNY 19.25	CNY 18.81	11.95M
2026-08-06	CNY 19.18	-0.52%	CNY 19.32	CNY 19.69	CNY 19.07	10.75M
2026-08-05	CNY 19.28	-0.16%	CNY 19.30	CNY 19.50	CNY 18.96	15.67M
2026-08-04	CNY 19.31	-2.57%	CNY 19.72	CNY 19.88	CNY 19.21	14.39M
2026-08-03	CNY 19.82	+1.69%	CNY 19.31	CNY 19.99	CNY 19.29	16.18M
2026-07-31	CNY 19.49	+0.46%	CNY 19.00	CNY 19.53	CNY 18.95	14.29M
2026-07-30	CNY 19.40	+0.88%	CNY 19.23	CNY 19.79	CNY 19.22	15.72M
2026-07-29	CNY 19.23	+1.64%	CNY 19.00	CNY 19.45	CNY 18.88	17.83M
2026-07-28	CNY 18.92	+1.50%	CNY 18.48	CNY 18.97	CNY 18.40	17.98M
2026-07-27	CNY 18.64	+5.73%	CNY 18.18	CNY 18.80	CNY 18.10	25.32M
2026-07-24	CNY 17.63	-4.44%	CNY 18.26	CNY 18.49	CNY 17.62	14.68M
2026-07-23	CNY 18.45	-1.49%	CNY 18.52	CNY 18.60	CNY 18.12	12.31M
2026-07-22	CNY 18.73	+1.30%	CNY 18.40	CNY 18.74	CNY 18.12	18.01M
2026-07-21	CNY 18.49	+0.87%	CNY 18.29	CNY 19.22	CNY 18.26	23.23M
2026-07-20	CNY 18.33	+3.15%	CNY 17.80	CNY 18.58	CNY 17.72	20.62M
2026-07-17	CNY 17.77	-1.99%	CNY 18.13	CNY 18.43	CNY 17.74	13.09M
2026-07-16	CNY 18.13	+0.83%	CNY 17.92	CNY 18.45	CNY 17.90	12.82M
2026-07-15	CNY 17.98	+3.10%	CNY 17.46	CNY 18.15	CNY 17.30	15.56M
2026-07-14	CNY 17.44	+0.69%	CNY 17.41	CNY 17.54	CNY 17.13	13.39M
2026-07-13	CNY 17.32	-4.15%	CNY 17.98	CNY 18.07	CNY 17.25	14.89M
2026-07-10	CNY 18.07	+1.63%	CNY 17.73	CNY 18.30	CNY 17.53	12.09M
2026-07-09	CNY 17.78	-2.15%	CNY 18.05	CNY 18.21	CNY 17.70	10.91M
2026-07-08	CNY 18.17	-0.98%	CNY 18.53	CNY 18.79	CNY 18.01	12.83M
2026-07-07	CNY 18.35	-2.03%	CNY 18.75	CNY 18.78	CNY 18.21	8.89M
2026-07-06	CNY 18.73	+1.57%	CNY 18.44	CNY 18.90	CNY 18.32	11.72M
2026-07-03	CNY 18.44	+0.55%	CNY 18.39	CNY 18.68	CNY 18.20	10.44M
2026-07-02	CNY 18.34	-0.22%	CNY 18.26	CNY 18.75	CNY 18.01	19.68M
2026-07-01	CNY 18.38	+2.17%	CNY 17.96	CNY 18.49	CNY 17.67	16.74M
2026-06-30	CNY 17.99	-2.23%	CNY 18.22	CNY 18.29	CNY 17.78	10.76M
2026-06-29	CNY 18.40	+0.66%	CNY 18.22	CNY 18.65	CNY 17.56	15.60M
2026-06-26	CNY 18.28	-2.51%	CNY 18.77	CNY 18.90	CNY 18.26	9.78M
2026-06-25	CNY 18.75	-1.16%	CNY 18.93	CNY 19.28	CNY 18.65	13.77M
2026-06-24	CNY 18.97	-1.51%	CNY 19.26	CNY 19.47	CNY 18.75	9.35M
2026-06-23	CNY 19.26	-0.67%	CNY 19.25	CNY 19.71	CNY 19.00	10.44M
2026-06-22	CNY 19.39	-0.56%	CNY 19.35	CNY 19.41	CNY 18.41	17.37M
2026-06-18	CNY 19.50	-1.52%	CNY 19.78	CNY 19.96	CNY 19.42	8.20M
2026-06-17	CNY 19.80	-1.20%	CNY 20.02	CNY 20.11	CNY 19.65	7.17M
2026-06-16	CNY 20.04	-0.79%	CNY 20.16	CNY 20.17	CNY 19.83	8.93M
2026-06-15	CNY 20.20	+0.85%	CNY 20.09	CNY 20.75	CNY 19.97	13.22M
2026-06-12	CNY 20.03	+3.84%	CNY 19.28	CNY 20.13	CNY 19.28	14.72M
2026-06-11	CNY 19.29	-1.58%	CNY 19.50	CNY 19.59	CNY 19.14	7.94M
2026-06-10	CNY 19.60	+0.72%	CNY 19.47	CNY 19.76	CNY 19.35	10.49M
2026-06-09	CNY 19.46	-0.92%	CNY 19.71	CNY 19.79	CNY 19.32	9.75M
2026-06-08	CNY 19.64	-2.34%	CNY 20.14	CNY 20.44	CNY 19.51	10.99M
2026-06-05	CNY 20.11	+1.31%	CNY 20.00	CNY 20.58	CNY 20.00	12.77M
2026-06-04	CNY 19.85	-1.78%	CNY 20.16	CNY 20.34	CNY 19.66	10.25M
2026-06-03	CNY 20.21	-1.41%	CNY 20.42	CNY 20.50	CNY 20.02	10.90M
2026-06-02	CNY 20.50	-1.63%	CNY 20.80	CNY 20.98	CNY 20.39	10.49M
2026-06-01	CNY 20.84	+2.11%	CNY 20.30	CNY 20.84	CNY 20.11	14.46M
2026-05-29	CNY 20.41	+3.13%	CNY 19.79	CNY 20.77	CNY 19.71	21.10M
2026-05-28	CNY 19.79	-2.32%	CNY 20.19	CNY 20.31	CNY 19.66	11.57M
2026-05-27	CNY 20.26	-0.25%	CNY 20.24	CNY 20.43	CNY 19.76	18.33M
2026-05-26	CNY 20.31	+0.15%	CNY 20.17	CNY 20.55	CNY 20.12	11.28M