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
2023-12-29 29.76 30.33 29.45 29.90 13.6M
2023-12-28 27.94 29.86 27.77 29.67 17.8M
2023-12-27 28.00 28.34 27.58 28.03 10.6M
2023-12-26 28.35 28.61 28.00 28.13 6.9M
2023-12-25 28.88 29.11 28.31 28.53 7.0M
2023-12-22 29.33 29.40 28.66 29.00 6.4M
2023-12-21 28.27 29.54 28.20 29.27 11.1M
2023-12-20 29.32 29.36 28.51 28.61 8.7M
2023-12-19 29.33 29.90 29.11 29.36 8.4M
2023-12-18 30.16 30.26 29.10 29.33 7.9M
2023-12-15 30.23 30.70 29.93 30.26 7.3M
2023-12-14 30.40 31.05 30.15 30.19 8.2M
2023-12-13 31.97 31.97 30.28 30.31 13.7M
2023-12-12 30.80 32.11 30.80 31.99 13.1M
2023-12-11 30.60 31.22 29.91 30.98 15.0M
2023-12-08 31.49 31.50 30.56 30.88 10.7M
2023-12-07 32.20 32.32 31.12 31.56 10.7M
2023-12-06 31.99 32.75 31.72 32.26 9.7M
2023-12-05 33.57 33.64 32.20 32.24 9.8M
2023-12-04 33.21 34.20 32.80 33.65 12.2M
2023-12-01 33.92 34.34 33.25 33.49 14.6M
2023-11-30 31.76 34.22 31.67 33.90 24.5M
2023-11-29 32.50 32.65 31.73 31.86 7.4M
2023-11-28 32.41 32.79 32.16 32.72 7.4M
2023-11-27 33.05 33.13 32.26 32.62 10.5M
2023-11-24 32.75 33.66 32.69 32.94 11.1M
2023-11-23 32.33 32.85 32.15 32.81 8.1M
2023-11-22 32.78 33.20 32.44 32.46 7.6M
2023-11-21 33.30 33.89 32.88 33.08 13.1M
2023-11-20 31.57 33.21 31.33 32.95 14.7M
2023-11-17 31.51 31.79 31.23 31.43 5.7M
2023-11-16 31.85 32.05 31.48 31.72 7.9M
2023-11-15 32.52 32.84 31.88 31.98 10.2M
2023-11-14 32.52 32.99 31.88 32.24 7.9M
2023-11-13 32.37 32.73 32.35 32.52 5.1M
2023-11-10 32.67 32.67 32.04 32.28 5.1M
2023-11-09 32.80 33.18 32.64 32.72 6.9M
2023-11-08 32.30 33.10 32.14 32.74 7.9M
2023-11-07 32.77 32.77 32.17 32.31 7.7M
2023-11-06 32.78 33.10 32.50 32.93 8.8M
2023-11-03 32.18 32.72 31.85 32.58 6.6M
2023-11-02 32.69 32.84 31.98 32.03 6.1M
2023-11-01 32.73 33.31 32.42 32.67 6.2M
2023-10-31 32.70 33.22 32.42 32.85 10.6M
2023-10-30 32.68 32.68 32.06 32.39 9.1M
2023-10-27 31.32 33.01 31.22 32.89 9.8M
2023-10-26 31.65 31.88 31.17 31.48 5.7M
2023-10-25 31.50 32.39 31.50 31.80 9.7M
2023-10-24 31.30 31.71 31.05 31.18 7.1M
2023-10-23 31.84 31.98 30.88 31.13 6.2M
2023-10-20 31.81 32.48 31.75 31.85 5.6M
2023-10-19 32.00 33.04 31.93 31.95 7.5M
2023-10-18 32.70 32.70 32.13 32.18 6.6M
2023-10-17 33.28 33.35 32.52 32.78 6.9M
2023-10-16 33.70 33.70 32.73 32.87 7.5M
2023-10-13 34.08 34.13 33.33 33.72 8.3M
2023-10-12 34.55 34.85 34.07 34.18 8.2M
2023-10-11 34.98 35.05 33.98 34.46 12.2M
2023-10-10 35.37 35.95 34.86 34.94 10.4M
2023-10-09 37.20 37.20 35.17 35.30 13.8M
2023-09-28 38.08 38.10 37.02 37.60 7.1M
2023-09-27 37.35 38.19 37.20 37.81 6.9M
2023-09-26 36.80 37.70 36.55 37.31 11.4M
2023-09-25 37.44 37.44 36.71 36.76 7.4M
2023-09-22 37.36 37.61 37.09 37.56 8.5M
2023-09-21 38.04 38.12 37.45 37.45 7.6M
2023-09-20 38.78 38.78 38.03 38.16 4.8M
2023-09-19 39.99 39.99 38.56 38.77 9.0M
2023-09-18 38.88 40.25 38.68 39.96 11.9M
2023-09-15 38.88 39.35 38.46 38.60 6.2M
2023-09-14 39.36 39.48 38.61 38.88 4.7M
2023-09-13 39.55 39.63 38.84 39.13 5.0M
2023-09-12 39.91 40.10 39.41 39.63 6.3M
2023-09-11 39.50 40.10 39.16 40.05 6.5M
2023-09-08 39.39 39.88 38.91 39.68 5.7M
2023-09-07 39.81 40.11 39.50 39.51 6.9M
2023-09-06 39.76 40.00 39.30 39.81 6.8M
2023-09-05 39.85 40.32 39.68 40.01 10.0M
2023-09-04 38.80 40.19 38.80 40.02 14.3M
2023-09-01 38.31 39.33 38.11 38.97 13.5M
2023-08-31 38.20 38.94 36.89 38.53 19.6M
2023-08-30 40.37 40.68 38.18 38.40 18.7M
2023-08-29 39.72 40.39 39.54 40.20 15.6M
2023-08-28 41.88 42.16 39.47 39.81 11.6M
2023-08-25 41.78 41.78 39.88 40.34 13.2M
2023-08-24 43.07 43.34 41.80 41.93 11.0M
2023-08-23 43.76 43.88 42.81 43.04 7.4M
2023-08-22 44.40 44.50 42.97 43.88 5.0M
2023-08-21 45.15 45.15 43.75 43.85 6.1M
2023-08-18 46.00 46.18 45.16 45.23 3.7M
2023-08-17 45.72 46.28 45.39 45.95 3.1M
2023-08-16 46.19 46.53 45.65 45.88 2.8M
2023-08-15 47.64 47.79 45.72 46.18 5.7M
2023-08-14 46.60 48.10 46.39 47.80 6.2M
2023-08-11 48.00 48.23 47.00 47.02 4.4M
2023-08-10 47.71 48.28 47.51 48.10 3.7M
2023-08-09 48.50 48.66 47.61 47.93 4.1M
2023-08-08 48.60 49.35 48.11 48.55 3.8M
2023-08-07 48.60 48.98 48.12 48.57 2.4M
2023-08-04 48.78 49.22 48.38 48.69 4.2M
2023-08-03 48.60 48.63 47.93 48.49 3.2M
2023-08-02 48.19 48.67 47.90 48.47 4.8M
2023-08-01 49.50 49.75 47.85 48.05 8.3M
2023-07-31 48.98 51.48 48.98 49.76 14.8M
2023-07-28 48.28 48.57 47.51 48.34 5.5M
2023-07-27 47.50 48.90 47.41 48.27 8.1M
2023-07-26 46.78 48.05 46.64 47.62 8.1M
2023-07-25 45.89 47.20 45.80 46.68 9.5M
2023-07-24 44.96 46.17 44.42 45.47 7.1M
2023-07-21 44.64 45.77 44.33 44.91 5.8M
2023-07-20 44.63 45.08 44.50 44.64 3.5M
2023-07-19 44.42 44.88 44.22 44.48 3.1M
2023-07-18 45.45 45.50 44.48 44.54 5.5M
2023-07-17 46.33 46.55 45.06 45.39 5.9M
2023-07-14 46.50 46.60 46.10 46.33 3.7M
2023-07-13 46.38 46.79 45.71 46.53 5.5M
2023-07-12 46.21 46.33 45.56 46.08 5.6M
2023-07-11 45.61 46.49 45.19 46.22 7.1M
2023-07-10 45.28 45.98 44.84 45.70 7.2M
2023-07-07 44.98 46.90 44.80 45.08 9.7M
2023-07-06 44.25 46.28 44.20 44.97 7.6M
2023-07-05 45.14 45.67 44.30 44.60 6.4M
2023-07-04 45.00 45.79 44.48 45.39 7.1M
2023-07-03 42.32 45.95 42.19 45.45 17.5M
2023-06-30 42.85 43.04 42.10 42.34 8.0M
2023-06-29 44.64 44.65 42.75 42.85 8.3M
2023-06-28 45.11 45.40 43.90 44.42 9.4M
2023-06-27 46.40 47.07 45.28 45.49 8.1M
2023-06-26 46.85 46.85 45.53 46.20 5.3M
2023-06-21 46.80 48.23 46.80 47.14 7.2M
2023-06-20 48.17 48.39 46.81 47.05 6.4M
2023-06-19 49.32 49.37 48.17 48.55 4.9M
2023-06-16 49.98 50.00 48.71 49.32 5.1M
2023-06-15 48.73 50.01 48.26 49.93 7.5M
2023-06-14 47.41 49.27 47.38 48.72 10.6M
2023-06-13 47.27 47.86 47.03 47.41 4.4M
2023-06-12 47.76 48.22 46.29 47.30 9.6M
2023-06-09 47.70 48.19 46.51 48.07 13.9M
2023-06-08 47.50 47.95 46.81 47.74 5.8M
2023-06-07 47.01 48.00 46.91 47.68 5.3M
2023-06-06 47.90 48.29 46.90 47.17 5.4M
2023-06-05 46.43 48.19 45.95 47.88 10.5M
2023-06-02 45.88 46.48 45.36 46.24 6.6M
2023-06-01 46.75 47.11 45.80 45.88 6.4M
2023-05-31 45.67 47.00 45.51 46.89 7.3M
2023-05-30 46.11 46.25 45.20 46.06 4.0M
2023-05-29 46.81 47.26 45.77 46.12 5.3M
2023-05-26 46.50 47.25 46.28 47.14 3.8M
2023-05-25 47.00 47.00 46.05 46.44 4.0M
2023-05-24 48.00 48.08 47.02 47.07 4.3M
2023-05-23 49.20 49.30 47.91 48.09 7.5M
2023-05-22 47.81 50.07 46.88 49.35 9.0M
2023-05-19 47.01 47.84 46.76 47.65 4.6M
2023-05-18 48.83 48.87 47.03 47.26 10.6M
2023-05-17 49.12 49.26 48.53 48.64 2.8M
2023-05-16 49.30 50.54 49.01 49.37 5.5M
2023-05-15 48.12 49.57 47.53 49.31 6.0M
2023-05-12 49.10 49.28 48.03 48.30 8.2M
2023-05-11 49.50 49.96 49.20 49.32 3.2M
2023-05-10 49.30 49.78 48.48 49.49 5.9M
2023-05-09 49.50 50.18 48.90 49.41 8.5M
2023-05-08 51.78 51.78 48.99 49.78 9.1M
2023-05-05 51.72 52.97 51.44 51.78 6.8M
2023-05-04 52.30 52.98 50.62 51.66 11.7M
2023-04-28 53.65 54.18 52.35 53.49 11.4M
2023-04-27 52.36 54.20 51.70 53.90 11.9M
2023-04-26 51.62 53.21 51.18 52.36 10.1M
2023-04-25 51.23 52.29 50.50 51.29 14.4M
2023-04-24 53.44 53.50 50.48 51.28 21.5M
2023-04-21 56.50 56.97 53.38 53.76 13.6M
2023-04-20 56.90 57.26 56.00 56.55 8.0M
2023-04-19 57.00 57.60 56.68 57.30 7.1M
2023-04-18 58.80 59.14 57.01 57.30 9.5M
2023-04-17 57.69 59.80 57.69 58.57 15.7M
2023-04-14 59.59 59.59 56.60 57.09 13.8M
2023-04-13 58.28 59.95 57.66 59.58 13.4M
2023-04-12 65.00 65.00 58.49 58.77 21.0M
2023-04-11 65.94 67.14 64.46 64.99 6.8M
2023-04-10 65.31 66.66 64.72 65.82 5.3M
2023-04-07 66.57 68.06 64.99 65.31 5.1M
2023-04-06 65.65 67.99 64.71 66.57 4.5M
2023-04-04 64.60 66.32 64.16 65.81 7.8M
2023-04-03 62.60 65.10 62.60 64.16 6.0M
2023-03-31 63.48 63.90 62.19 62.91 5.5M
2023-03-30 60.69 64.20 60.69 64.00 6.9M
2023-03-29 59.80 62.00 59.38 60.60 5.6M
2023-03-28 59.88 60.39 59.35 59.65 3.1M
2023-03-27 58.38 60.57 57.35 60.38 7.1M
2023-03-24 58.76 59.30 58.00 58.38 3.5M
2023-03-23 59.08 59.54 57.90 58.75 5.8M
2023-03-22 60.61 60.99 59.01 59.58 3.8M
2023-03-21 59.40 60.96 59.31 60.70 3.8M
2023-03-20 58.42 60.49 58.26 59.82 7.1M
2023-03-17 58.90 59.35 58.10 58.40 3.8M
2023-03-16 59.20 59.59 58.40 59.10 2.7M
2023-03-15 60.29 60.29 58.80 59.19 3.6M
2023-03-14 62.25 62.25 59.80 60.20 5.5M
2023-03-13 62.16 62.60 61.50 62.15 3.0M
2023-03-10 63.40 64.44 61.99 62.16 4.7M
2023-03-09 64.21 64.43 63.24 63.90 2.8M
2023-03-08 64.45 64.97 63.75 64.20 3.1M
2023-03-07 65.25 65.61 64.23 64.48 4.3M
2023-03-06 63.38 65.93 63.22 65.30 6.9M
2023-03-03 63.27 64.11 62.13 63.39 3.8M
2023-03-02 63.22 63.99 62.30 63.08 3.5M
2023-03-01 62.02 63.33 61.55 62.90 5.1M
2023-02-28 61.95 63.33 61.62 62.00 4.8M
2023-02-27 61.57 63.33 60.85 62.19 6.1M
2023-02-24 62.40 62.41 61.00 61.60 5.6M
2023-02-23 63.10 63.42 61.90 62.60 5.5M
2023-02-22 64.20 64.50 62.50 62.79 6.1M
2023-02-21 64.99 65.97 63.42 64.43 5.2M
2023-02-20 63.99 65.68 63.63 64.80 5.6M
2023-02-17 65.00 66.66 63.90 64.33 7.6M
2023-02-16 63.60 66.70 63.60 65.93 7.2M
2023-02-15 64.50 64.77 62.88 63.56 3.4M
2023-02-14 64.57 65.45 63.50 64.10 6.0M
2023-02-13 63.13 65.89 63.00 64.55 12.2M
2023-02-10 59.27 63.65 59.00 63.03 12.7M
2023-02-09 56.73 59.53 56.51 59.37 9.0M
2023-02-08 55.70 57.66 55.60 56.82 4.5M
2023-02-07 56.80 57.00 55.62 56.00 3.3M
2023-02-06 56.77 57.05 56.18 56.74 2.6M
2023-02-03 56.99 57.29 55.90 57.05 3.7M
2023-02-02 56.85 57.48 56.48 57.08 4.2M
2023-02-01 57.35 57.55 56.28 56.80 6.8M
2023-01-31 59.15 59.57 56.88 57.50 7.2M
2023-01-30 59.00 61.93 58.50 59.10 15.7M
2023-01-20 57.57 59.66 57.01 57.77 5.3M
2023-01-19 56.10 57.45 55.94 57.27 3.9M
2023-01-18 56.71 57.77 56.02 56.44 5.2M
2023-01-17 57.06 57.40 56.10 56.65 5.8M
2023-01-16 57.60 57.89 56.26 57.00 8.7M
2023-01-13 55.86 58.75 55.22 57.79 8.9M
2023-01-12 56.00 56.18 55.39 55.97 4.9M
2023-01-11 56.93 57.16 55.71 56.00 5.1M
2023-01-10 56.76 57.58 55.92 56.93 6.9M
2023-01-09 56.66 57.39 55.55 56.76 7.9M
2023-01-06 57.93 57.93 55.82 56.53 5.9M
2023-01-05 56.88 58.27 56.60 57.92 4.3M
2023-01-04 57.48 57.77 56.68 57.00 5.6M
2023-01-03 58.37 58.40 57.01 57.77 4.7M