Shanghai Jin Jiang Hotels A

600754
🏛️ china →
23.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 57.37 58.88 57.37 58.60 3.7M
2021-12-30 58.00 58.29 56.58 57.84 3.3M
2021-12-29 57.90 58.87 57.35 58.29 4.4M
2021-12-28 57.96 58.48 57.05 57.77 2.7M
2021-12-27 56.66 58.58 56.48 58.12 3.2M
2021-12-24 55.90 57.66 54.68 57.49 4.1M
2021-12-23 58.48 58.48 54.94 56.12 3.7M
2021-12-22 56.21 58.60 56.21 57.74 5.9M
2021-12-21 53.80 58.08 53.80 57.07 8.0M
2021-12-20 53.74 54.40 52.86 53.54 2.7M
2021-12-17 54.08 54.50 51.85 54.35 4.4M
2021-12-16 53.78 54.55 52.81 54.17 1.9M
2021-12-15 54.90 55.47 53.39 53.90 3.3M
2021-12-14 53.50 55.84 53.13 55.11 3.7M
2021-12-13 55.54 56.61 54.21 54.66 4.0M
2021-12-10 56.00 56.95 54.96 55.62 3.8M
2021-12-09 54.70 56.81 54.01 56.37 4.6M
2021-12-08 53.48 55.71 52.60 54.80 4.8M
2021-12-07 52.21 56.00 52.21 53.57 8.8M
2021-12-06 51.90 52.08 50.51 51.43 3.1M
2021-12-03 51.13 52.44 51.01 52.18 4.0M
2021-12-02 52.00 52.10 50.44 50.88 3.4M
2021-12-01 52.44 52.49 50.84 51.95 4.6M
2021-11-30 52.80 53.88 51.39 52.18 4.0M
2021-11-29 51.00 54.02 50.50 53.05 8.8M
2021-11-26 54.65 55.19 52.00 53.07 6.7M
2021-11-25 54.00 55.88 52.77 54.78 5.5M
2021-11-24 54.50 54.70 52.91 53.66 5.4M
2021-11-23 57.00 57.00 54.03 54.40 10.8M
2021-11-22 55.30 57.32 55.15 56.15 5.6M
2021-11-19 56.73 57.14 55.50 56.80 4.4M
2021-11-18 58.54 58.54 55.85 56.50 4.3M
2021-11-17 57.55 60.90 57.55 58.90 4.6M
2021-11-16 58.48 59.80 57.31 58.30 3.3M
2021-11-15 58.30 61.00 53.92 59.80 8.4M
2021-11-12 56.36 59.45 55.65 58.73 5.3M
2021-11-11 56.00 56.65 54.71 56.37 4.1M
2021-11-10 55.78 56.60 52.97 55.58 5.8M
2021-11-09 55.50 56.76 55.12 55.90 5.6M
2021-11-08 53.55 56.85 53.55 55.92 12.2M
2021-11-05 52.30 52.30 50.12 51.80 6.5M
2021-11-04 52.60 53.95 50.93 52.51 5.1M
2021-11-03 52.99 53.20 51.57 52.31 4.8M
2021-11-02 53.00 53.66 51.68 52.46 4.6M
2021-11-01 53.04 54.80 51.25 53.19 6.8M
2021-10-29 52.46 54.85 52.35 54.00 5.7M
2021-10-28 54.77 55.45 52.31 52.78 6.2M
2021-10-27 52.19 55.30 51.75 54.77 8.1M
2021-10-26 50.43 53.87 50.43 52.30 4.6M
2021-10-25 49.00 51.40 48.01 51.10 5.4M
2021-10-22 50.33 51.13 49.35 50.09 3.7M
2021-10-21 50.00 51.48 48.81 50.85 5.6M
2021-10-20 50.57 50.64 48.30 49.67 5.2M
2021-10-19 50.45 50.45 48.01 49.90 7.8M
2021-10-18 51.50 52.30 50.59 50.80 7.8M
2021-10-15 50.75 52.22 50.33 51.67 7.7M
2021-10-14 48.77 52.18 48.60 51.20 10.4M
2021-10-13 47.50 49.50 46.80 48.74 6.1M
2021-10-12 47.07 48.15 46.77 47.15 6.0M
2021-10-11 47.09 48.30 46.01 47.15 7.8M
2021-10-08 46.85 48.01 46.20 47.09 7.4M
2021-09-30 45.71 46.15 43.95 45.45 6.1M
2021-09-29 43.74 46.36 43.55 46.36 7.3M
2021-09-28 43.92 44.20 42.61 43.93 2.9M
2021-09-27 42.77 44.28 42.11 43.87 5.0M
2021-09-24 41.70 43.54 41.26 42.60 6.8M
2021-09-23 41.99 42.20 41.22 41.62 3.2M
2021-09-22 41.87 42.18 39.64 41.99 5.8M
2021-09-17 41.80 42.92 41.26 42.61 2.7M
2021-09-16 43.00 43.98 41.79 41.79 5.0M
2021-09-15 44.29 44.49 42.80 43.21 4.6M
2021-09-14 43.62 45.20 43.07 44.50 5.8M
2021-09-13 47.69 47.69 44.10 44.49 10.0M
2021-09-10 49.00 51.35 48.85 48.99 6.7M
2021-09-09 50.89 50.99 48.50 48.99 4.3M
2021-09-08 49.30 51.80 49.30 51.22 7.7M
2021-09-07 49.85 50.18 48.49 49.40 4.7M
2021-09-06 50.67 50.98 48.62 50.25 8.0M
2021-09-03 45.79 50.18 44.15 50.18 8.5M
2021-09-02 46.00 47.80 45.40 45.62 4.2M
2021-09-01 44.89 47.98 44.89 46.29 7.2M
2021-08-31 44.18 46.35 43.00 45.73 4.3M
2021-08-30 45.11 46.48 45.11 45.51 2.6M
2021-08-27 46.06 47.14 44.60 45.45 4.9M
2021-08-26 46.51 46.97 45.42 45.81 3.2M
2021-08-25 47.63 48.18 46.31 46.40 2.2M
2021-08-24 46.33 48.00 45.61 47.37 3.7M
2021-08-23 45.57 47.45 45.13 46.50 3.6M
2021-08-20 45.88 46.68 44.64 45.35 5.3M
2021-08-19 47.94 47.94 45.11 45.52 3.4M
2021-08-18 46.14 49.56 45.58 47.28 9.8M
2021-08-17 46.70 47.41 45.81 46.40 7.7M
2021-08-16 45.12 47.25 44.84 46.09 6.9M
2021-08-13 43.84 44.92 43.16 44.67 6.0M
2021-08-12 42.98 43.99 42.81 43.63 4.2M
2021-08-11 43.90 44.10 42.84 43.38 4.2M
2021-08-10 43.12 44.49 41.50 44.20 11.4M
2021-08-09 40.71 43.84 40.20 43.12 8.2M
2021-08-06 40.24 41.10 38.76 40.77 6.1M
2021-08-05 39.98 41.20 39.57 40.20 5.7M
2021-08-04 43.10 43.10 39.36 40.00 7.8M
2021-08-03 41.71 42.30 40.77 41.92 4.9M
2021-08-02 39.69 42.68 38.70 42.05 7.9M
2021-07-30 42.64 42.64 40.28 40.50 11.1M
2021-07-29 44.70 44.70 41.50 42.65 12.0M
2021-07-28 45.45 45.90 43.70 44.10 6.5M
2021-07-27 46.00 46.90 44.88 45.61 4.6M
2021-07-26 47.30 47.30 45.10 46.70 6.1M
2021-07-23 49.00 49.35 46.37 47.64 7.2M
2021-07-22 50.00 50.20 49.07 50.00 3.7M
2021-07-21 52.61 52.61 50.00 50.33 5.8M
2021-07-20 54.74 54.96 52.26 52.50 4.9M
2021-07-19 51.30 55.00 51.01 54.73 7.6M
2021-07-16 52.40 52.58 51.01 51.01 2.7M
2021-07-15 52.74 52.94 51.28 52.40 4.9M
2021-07-14 52.38 54.08 51.15 53.30 4.3M
2021-07-13 52.04 54.21 51.83 52.68 4.2M
2021-07-12 51.98 53.50 50.38 52.63 4.5M
2021-07-09 52.20 52.67 50.48 52.00 6.2M
2021-07-08 53.61 53.80 51.90 52.96 3.1M
2021-07-07 54.13 54.30 52.78 53.43 3.2M
2021-07-06 55.55 55.55 53.50 54.30 3.1M
2021-07-05 54.25 55.72 53.54 55.49 4.9M
2021-07-02 56.49 56.97 54.16 54.77 4.3M
2021-07-01 56.85 57.00 56.03 56.66 2.5M
2021-06-30 55.83 57.36 53.73 56.95 5.2M
2021-06-29 52.97 56.55 52.51 55.70 6.9M
2021-06-28 54.13 54.28 50.80 53.21 7.9M
2021-06-25 54.88 54.92 53.08 54.35 4.9M
2021-06-24 58.13 58.20 55.00 55.16 3.9M
2021-06-23 56.00 58.60 55.58 57.66 5.5M
2021-06-22 57.95 58.03 54.83 55.44 5.8M
2021-06-21 58.65 59.58 56.76 58.05 4.2M
2021-06-18 59.80 60.49 57.73 57.73 3.4M
2021-06-17 61.14 62.53 59.28 59.76 4.1M
2021-06-16 60.00 61.32 58.93 61.16 3.2M
2021-06-15 61.20 61.94 59.65 59.80 3.5M
2021-06-11 60.42 61.37 59.50 61.37 4.7M
2021-06-10 60.97 62.00 59.86 60.33 2.3M
2021-06-09 61.47 63.18 60.70 60.99 3.1M
2021-06-08 62.53 63.70 60.91 61.40 4.3M
2021-06-07 63.66 64.66 62.14 62.61 2.4M
2021-06-04 63.99 64.97 62.60 63.12 2.3M
2021-06-03 63.30 66.19 63.23 63.70 4.0M
2021-06-02 64.50 65.49 63.01 63.38 3.4M
2021-06-01 61.98 64.38 61.30 64.00 4.1M
2021-05-31 62.82 63.20 59.58 62.65 4.3M
2021-05-28 61.40 63.33 60.50 62.82 2.8M
2021-05-27 62.59 62.59 59.71 62.00 3.0M
2021-05-26 60.60 62.13 58.50 61.61 3.3M
2021-05-25 59.61 61.10 59.02 60.48 1.8M
2021-05-24 58.11 59.95 57.99 59.60 2.7M
2021-05-21 58.81 59.48 56.43 58.20 3.6M
2021-05-20 59.42 59.90 58.33 58.67 2.1M
2021-05-19 59.97 60.19 58.72 59.39 2.5M
2021-05-18 61.70 62.00 59.68 60.12 2.3M
2021-05-17 60.55 62.46 59.80 61.40 4.0M
2021-05-14 58.34 61.20 58.07 60.80 3.2M
2021-05-13 58.02 59.66 57.78 58.40 1.8M
2021-05-12 59.51 59.85 58.35 58.66 1.6M
2021-05-11 59.50 61.38 57.88 59.70 3.1M
2021-05-10 58.17 60.42 56.30 59.72 5.2M
2021-05-07 58.73 59.88 58.06 58.18 3.1M
2021-05-06 62.58 62.58 57.50 59.12 7.3M
2021-04-30 58.08 61.20 57.50 61.20 4.3M
2021-04-29 60.59 61.48 57.40 59.50 3.3M
2021-04-28 58.95 60.28 58.00 60.15 3.5M
2021-04-27 60.27 60.29 57.77 59.00 5.1M
2021-04-26 59.48 62.15 58.56 60.28 5.7M
2021-04-23 60.07 60.75 58.86 59.28 5.2M
2021-04-22 61.16 61.93 59.74 60.00 3.9M
2021-04-21 56.65 61.36 56.65 61.00 9.5M
2021-04-20 56.90 58.23 55.05 57.50 4.1M
2021-04-19 55.54 57.35 54.02 57.07 6.2M
2021-04-16 55.06 55.67 54.21 54.97 3.4M
2021-04-15 56.59 56.69 53.71 55.07 4.6M
2021-04-14 55.49 57.55 55.07 56.70 3.8M
2021-04-13 55.59 57.37 54.37 54.95 4.2M
2021-04-12 57.11 58.58 55.30 55.91 4.7M
2021-04-09 55.38 57.69 55.01 57.24 3.8M
2021-04-08 55.82 56.25 54.80 55.84 2.7M
2021-04-07 54.35 56.84 54.01 56.70 4.9M
2021-04-06 55.21 56.06 53.80 55.63 5.1M
2021-04-02 56.26 57.20 55.16 56.10 4.1M
2021-04-01 56.05 56.80 54.30 56.28 4.4M
2021-03-31 55.37 56.63 54.26 55.50 5.6M
2021-03-30 55.85 57.72 54.77 55.51 6.8M
2021-03-29 53.60 57.20 52.80 56.88 8.8M
2021-03-26 52.14 54.90 52.14 53.48 5.1M
2021-03-25 48.25 53.00 48.20 51.96 7.0M
2021-03-24 53.25 53.51 49.13 50.38 14.7M
2021-03-23 53.75 54.50 53.06 54.05 5.7M
2021-03-22 51.95 54.28 51.05 53.63 5.3M
2021-03-19 52.00 53.14 51.10 51.95 5.2M
2021-03-18 52.27 54.24 51.51 53.14 4.7M
2021-03-17 52.30 53.09 50.18 52.39 4.9M
2021-03-16 50.06 53.45 49.71 51.66 8.9M
2021-03-15 48.50 51.20 48.34 49.66 7.2M
2021-03-12 49.11 49.46 46.86 48.50 7.6M
2021-03-11 47.34 49.40 47.08 48.90 5.2M
2021-03-10 47.00 48.88 45.85 47.76 7.3M
2021-03-09 45.60 47.68 44.00 46.47 10.7M
2021-03-08 49.00 50.00 45.28 45.60 9.3M
2021-03-05 48.10 50.14 48.00 48.69 6.5M
2021-03-04 52.99 52.99 48.87 49.89 8.2M
2021-03-03 50.24 54.44 50.24 53.52 8.4M
2021-03-02 51.50 53.52 49.95 50.77 10.1M
2021-03-01 52.90 53.58 50.87 50.90 13.5M
2021-02-26 58.70 59.58 53.86 53.86 6.8M
2021-02-25 59.00 60.99 56.30 59.84 7.0M
2021-02-24 55.24 60.22 55.24 58.03 11.7M
2021-02-23 55.88 57.11 55.05 55.60 9.5M
2021-02-22 58.96 59.75 56.30 58.00 9.2M
2021-02-19 58.90 60.60 55.59 58.96 9.8M
2021-02-18 60.00 61.38 58.30 59.71 11.1M
2021-02-10 56.78 57.71 55.30 57.59 8.4M
2021-02-09 56.20 57.85 55.81 56.65 8.5M
2021-02-08 50.30 54.96 50.30 54.96 8.6M
2021-02-05 51.34 52.13 49.59 49.96 4.0M
2021-02-04 50.15 51.68 49.40 50.30 6.0M
2021-02-03 50.77 53.50 50.50 50.63 12.0M
2021-02-02 50.82 52.40 50.57 50.72 10.9M
2021-02-01 52.10 53.91 50.05 51.10 9.0M
2021-01-29 50.60 53.10 50.40 51.91 10.0M
2021-01-28 50.15 53.08 50.01 50.54 7.1M
2021-01-27 49.32 51.00 49.32 50.54 4.5M
2021-01-26 48.77 50.91 47.54 50.40 7.3M
2021-01-25 46.99 50.20 46.50 49.09 7.2M
2021-01-22 45.00 47.60 44.57 47.25 9.0M
2021-01-21 47.30 47.30 44.41 45.80 11.4M
2021-01-20 47.68 47.68 46.10 47.25 4.4M
2021-01-19 47.92 48.57 46.70 47.13 4.2M
2021-01-18 48.42 49.14 47.58 47.87 4.7M
2021-01-15 47.85 48.84 46.90 48.42 5.5M
2021-01-14 50.41 51.80 47.80 47.95 3.6M
2021-01-13 48.58 51.12 47.19 50.80 8.2M
2021-01-12 49.88 49.98 47.61 48.00 8.7M
2021-01-11 51.53 52.87 49.01 50.28 5.8M
2021-01-08 52.43 53.18 51.00 51.83 4.7M
2021-01-07 52.50 53.68 51.90 52.40 5.1M
2021-01-06 49.85 52.50 49.49 51.97 5.8M
2021-01-05 50.67 51.88 49.20 50.25 6.0M
2021-01-04 50.96 52.33 50.15 50.72 4.4M