Shanghai Jin Jiang Hotels B

900934
🏛️ china →
1.34
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
2022-12-30 2.00 2.01 2.00 2.00 0.1M
2022-12-29 2.01 2.01 1.99 2.00 0.1M
2022-12-28 2.00 2.01 1.99 2.01 0.2M
2022-12-27 2.00 2.01 1.99 2.00 0.1M
2022-12-26 1.97 2.02 1.96 2.00 0.4M
2022-12-23 1.97 1.99 1.95 1.96 0.3M
2022-12-22 1.98 2.00 1.98 1.98 0.1M
2022-12-21 1.97 2.00 1.97 1.98 0.2M
2022-12-20 1.96 1.97 1.96 1.97 0.1M
2022-12-19 1.99 1.99 1.96 1.97 0.2M
2022-12-16 2.00 2.00 1.99 2.00 0.1M
2022-12-15 2.01 2.02 2.00 2.01 0.2M
2022-12-14 2.00 2.02 2.00 2.02 0.4M
2022-12-13 1.99 2.02 1.99 2.01 0.4M
2022-12-12 1.99 2.01 1.98 2.00 0.3M
2022-12-09 1.99 2.00 1.97 1.99 0.2M
2022-12-08 1.99 2.00 1.98 1.99 0.3M
2022-12-07 1.98 1.99 1.97 1.99 0.2M
2022-12-06 1.95 1.98 1.95 1.98 0.5M
2022-12-05 1.94 1.95 1.93 1.95 0.3M
2022-12-02 1.92 1.94 1.92 1.93 0.1M
2022-12-01 1.93 1.95 1.92 1.93 0.3M
2022-11-30 1.92 1.93 1.91 1.92 0.1M
2022-11-29 1.86 1.93 1.86 1.92 0.5M
2022-11-28 1.85 1.89 1.85 1.89 0.2M
2022-11-25 1.86 1.87 1.85 1.86 0.1M
2022-11-24 1.88 1.88 1.85 1.86 0.1M
2022-11-23 1.87 1.89 1.86 1.88 0.0M
2022-11-22 1.87 1.88 1.85 1.87 0.1M
2022-11-21 1.89 1.89 1.86 1.87 0.2M
2022-11-18 1.91 1.92 1.89 1.89 0.2M
2022-11-17 1.93 1.93 1.90 1.91 0.2M
2022-11-16 1.93 1.94 1.92 1.93 0.1M
2022-11-15 1.92 1.93 1.90 1.93 0.2M
2022-11-14 1.92 1.92 1.88 1.90 0.3M
2022-11-11 1.94 1.94 1.91 1.92 0.3M
2022-11-10 1.89 1.92 1.89 1.90 0.1M
2022-11-09 1.89 1.90 1.89 1.90 0.1M
2022-11-08 1.92 1.92 1.88 1.89 0.2M
2022-11-07 1.91 1.92 1.90 1.92 0.1M
2022-11-04 1.89 1.94 1.89 1.93 0.4M
2022-11-03 1.87 1.90 1.87 1.89 0.1M
2022-11-02 1.86 1.92 1.85 1.88 0.3M
2022-11-01 1.82 1.87 1.82 1.87 0.2M
2022-10-31 1.84 1.85 1.83 1.83 0.3M
2022-10-28 1.89 1.89 1.84 1.84 0.1M
2022-10-27 1.87 1.89 1.85 1.88 0.2M
2022-10-26 1.85 1.88 1.84 1.87 0.3M
2022-10-25 1.84 1.86 1.83 1.85 0.2M
2022-10-24 1.87 1.88 1.84 1.84 0.2M
2022-10-21 1.91 1.91 1.89 1.90 0.1M
2022-10-20 1.87 1.91 1.87 1.91 0.1M
2022-10-19 1.90 1.91 1.88 1.89 0.1M
2022-10-18 1.90 1.91 1.90 1.91 0.1M
2022-10-17 1.91 1.91 1.90 1.90 0.1M
2022-10-14 1.91 1.92 1.90 1.91 0.2M
2022-10-13 1.89 1.92 1.88 1.91 0.2M
2022-10-12 1.82 1.90 1.82 1.90 0.3M
2022-10-11 1.83 1.84 1.83 1.84 0.1M
2022-10-10 1.86 1.86 1.83 1.83 0.2M
2022-09-30 1.89 1.89 1.85 1.86 0.2M
2022-09-29 1.92 1.92 1.90 1.90 0.1M
2022-09-28 1.92 1.92 1.89 1.91 0.3M
2022-09-27 1.84 1.93 1.84 1.93 0.6M
2022-09-26 1.92 1.95 1.81 1.84 0.7M
2022-09-23 1.97 1.98 1.92 1.92 0.4M
2022-09-22 1.99 1.99 1.98 1.99 0.1M
2022-09-21 2.00 2.00 1.98 1.99 0.1M
2022-09-20 2.00 2.01 1.99 2.00 0.1M
2022-09-19 2.00 2.01 2.00 2.00 0.3M
2022-09-16 1.98 2.00 1.98 2.00 0.3M
2022-09-15 1.99 2.00 1.98 1.99 0.1M
2022-09-14 1.99 2.00 1.98 1.99 0.1M
2022-09-13 1.99 2.00 1.99 2.00 0.2M
2022-09-09 2.00 2.00 1.98 1.99 0.1M
2022-09-08 1.98 2.00 1.97 1.99 0.2M
2022-09-07 1.98 1.99 1.97 1.97 0.2M
2022-09-06 1.98 1.99 1.96 1.98 0.2M
2022-09-05 1.97 1.98 1.95 1.98 0.2M
2022-09-02 1.98 1.98 1.96 1.98 0.1M
2022-09-01 1.98 1.99 1.96 1.98 0.2M
2022-08-31 2.00 2.00 1.97 1.98 0.2M
2022-08-30 2.00 2.01 1.99 2.01 0.2M
2022-08-29 2.00 2.00 1.99 2.00 0.1M
2022-08-26 1.97 2.01 1.97 2.01 0.4M
2022-08-25 1.96 1.98 1.96 1.98 0.2M
2022-08-24 1.97 1.97 1.95 1.95 0.3M
2022-08-23 1.97 1.97 1.96 1.97 0.2M
2022-08-22 1.98 1.99 1.96 1.97 0.3M
2022-08-19 1.98 1.99 1.96 1.98 0.4M
2022-08-18 1.98 2.00 1.97 1.98 0.4M
2022-08-17 2.00 2.00 1.98 2.00 0.1M
2022-08-16 2.01 2.02 1.98 1.99 0.4M
2022-08-15 2.03 2.03 2.01 2.02 0.2M
2022-08-12 2.02 2.04 2.02 2.04 0.1M
2022-08-11 2.04 2.04 2.01 2.03 0.2M
2022-08-10 2.04 2.04 2.02 2.02 0.1M
2022-08-09 2.01 2.04 2.01 2.02 0.1M
2022-08-08 2.01 2.04 2.01 2.04 0.2M
2022-08-05 2.02 2.04 2.02 2.04 0.2M
2022-08-04 2.03 2.05 2.02 2.03 0.2M
2022-08-03 2.06 2.06 2.02 2.03 0.2M
2022-08-02 2.05 2.06 2.02 2.05 0.4M
2022-08-01 2.03 2.06 2.02 2.06 0.3M
2022-07-29 2.07 2.08 2.03 2.04 0.6M
2022-07-28 2.06 2.09 2.04 2.06 0.6M
2022-07-27 2.04 2.05 2.02 2.04 0.4M
2022-07-26 2.04 2.08 2.04 2.05 0.9M
2022-07-25 2.00 2.04 1.99 2.04 0.7M
2022-07-22 1.96 2.00 1.96 2.00 0.6M
2022-07-21 1.98 1.99 1.97 1.98 0.2M
2022-07-20 1.96 1.99 1.96 1.98 0.4M
2022-07-19 1.94 1.96 1.94 1.96 0.4M
2022-07-18 1.91 1.94 1.91 1.94 0.3M
2022-07-15 1.88 1.93 1.88 1.91 0.4M
2022-07-14 1.88 1.91 1.88 1.90 0.2M
2022-07-13 1.89 1.91 1.89 1.90 0.2M
2022-07-12 1.91 1.91 1.88 1.89 0.2M
2022-07-11 1.93 1.93 1.89 1.90 0.4M
2022-07-08 1.95 1.96 1.93 1.93 0.2M
2022-07-07 1.92 1.96 1.92 1.95 0.4M
2022-07-06 1.94 1.95 1.91 1.92 0.4M
2022-07-05 1.93 1.95 1.93 1.95 0.5M
2022-07-04 1.94 1.95 1.92 1.93 0.2M
2022-07-01 1.94 1.94 1.92 1.94 0.4M
2022-06-30 1.88 1.96 1.88 1.95 1.4M
2022-06-29 1.88 1.89 1.85 1.87 0.7M
2022-06-28 1.85 1.88 1.85 1.87 1.1M
2022-06-27 1.82 1.87 1.80 1.85 0.7M
2022-06-24 1.82 1.82 1.80 1.82 0.4M
2022-06-23 1.82 1.82 1.79 1.81 0.6M
2022-06-22 1.82 1.83 1.81 1.82 0.1M
2022-06-21 1.82 1.83 1.80 1.82 0.2M
2022-06-20 1.83 1.83 1.79 1.82 0.8M
2022-06-17 1.80 1.83 1.80 1.81 0.3M
2022-06-16 1.82 1.84 1.78 1.80 0.5M
2022-06-15 1.86 1.86 1.81 1.82 1.0M
2022-06-14 1.85 1.88 1.84 1.85 0.4M
2022-06-13 1.92 1.92 1.85 1.86 0.6M
2022-06-10 1.93 1.93 1.90 1.91 0.4M
2022-06-09 1.93 1.95 1.91 1.93 0.1M
2022-06-08 1.94 1.94 1.92 1.93 0.5M
2022-06-07 1.93 1.94 1.92 1.94 0.2M
2022-06-06 1.91 1.94 1.91 1.93 0.1M
2022-06-02 1.94 1.94 1.93 1.93 0.1M
2022-06-01 1.95 1.95 1.92 1.93 0.2M
2022-05-31 1.94 1.95 1.92 1.94 0.3M
2022-05-30 1.92 1.94 1.91 1.94 0.2M
2022-05-27 1.93 1.95 1.91 1.92 0.2M
2022-05-26 1.93 1.93 1.91 1.92 0.2M
2022-05-25 1.91 1.93 1.91 1.93 0.1M
2022-05-24 1.92 1.93 1.91 1.91 0.1M
2022-05-23 1.93 1.93 1.92 1.92 0.1M
2022-05-20 1.92 1.94 1.91 1.93 0.2M
2022-05-19 1.93 1.93 1.90 1.92 0.2M
2022-05-18 1.94 1.94 1.92 1.92 0.3M
2022-05-17 1.95 1.95 1.94 1.95 0.1M
2022-05-16 1.96 1.96 1.94 1.94 0.2M
2022-05-13 1.97 1.97 1.95 1.96 0.1M
2022-05-12 1.97 1.97 1.95 1.97 0.2M
2022-05-11 1.96 1.99 1.96 1.97 0.2M
2022-05-10 1.93 1.96 1.93 1.96 0.1M
2022-05-09 1.95 1.97 1.94 1.94 0.1M
2022-05-06 1.97 1.98 1.94 1.95 0.3M
2022-05-05 1.99 2.00 1.97 1.99 0.2M
2022-04-29 1.98 1.99 1.95 1.99 0.2M
2022-04-28 1.98 1.99 1.97 1.98 0.2M
2022-04-27 1.97 1.98 1.93 1.98 0.3M
2022-04-26 1.95 1.98 1.95 1.95 0.2M
2022-04-25 1.98 2.00 1.95 1.95 0.4M
2022-04-22 1.98 2.00 1.98 1.99 0.1M
2022-04-21 2.01 2.03 1.98 1.99 0.2M
2022-04-20 2.03 2.04 2.01 2.03 0.2M
2022-04-19 2.02 2.03 2.01 2.02 0.1M
2022-04-18 2.00 2.04 2.00 2.02 0.3M
2022-04-15 2.02 2.03 2.01 2.02 0.1M
2022-04-14 2.01 2.03 2.01 2.02 0.4M
2022-04-13 2.01 2.01 1.99 2.00 0.2M
2022-04-12 1.96 2.02 1.96 2.02 0.5M
2022-04-11 1.98 1.99 1.96 1.96 0.2M
2022-04-08 1.99 2.00 1.98 1.99 0.2M
2022-04-07 2.00 2.01 1.98 1.99 0.1M
2022-04-06 1.99 2.02 1.98 2.01 0.3M
2022-04-01 1.99 2.02 1.97 2.01 0.4M
2022-03-31 1.99 2.00 1.97 2.00 0.4M
2022-03-30 2.01 2.02 1.99 2.01 0.2M
2022-03-29 2.00 2.01 1.99 2.00 0.1M
2022-03-28 1.99 2.00 1.98 1.99 0.3M
2022-03-25 1.98 2.02 1.98 2.01 0.1M
2022-03-24 2.02 2.04 1.99 1.99 0.6M
2022-03-23 2.02 2.04 2.02 2.03 0.1M
2022-03-22 2.05 2.05 2.01 2.03 0.2M
2022-03-21 2.04 2.07 2.03 2.04 0.2M
2022-03-18 2.04 2.07 2.03 2.03 0.7M
2022-03-17 1.99 2.07 1.99 2.05 0.7M
2022-03-16 1.94 1.99 1.92 1.99 0.7M
2022-03-15 1.98 1.99 1.89 1.92 0.8M
2022-03-14 1.99 1.99 1.97 1.98 0.5M
2022-03-11 2.03 2.03 1.99 2.01 0.6M
2022-03-10 2.02 2.03 2.02 2.03 0.3M
2022-03-09 2.01 2.02 1.97 2.01 0.7M
2022-03-08 2.02 2.05 2.00 2.02 0.5M
2022-03-07 2.04 2.06 2.02 2.03 0.4M
2022-03-04 2.06 2.08 2.05 2.06 0.3M
2022-03-03 2.04 2.08 2.03 2.08 0.4M
2022-03-02 2.02 2.05 2.02 2.04 0.4M
2022-03-01 2.05 2.08 2.02 2.03 0.5M
2022-02-28 2.11 2.11 2.05 2.05 0.7M
2022-02-25 2.12 2.15 2.11 2.11 0.5M
2022-02-24 2.14 2.17 2.11 2.12 0.9M
2022-02-23 2.10 2.15 2.10 2.15 0.4M
2022-02-22 2.13 2.13 2.10 2.10 0.4M
2022-02-21 2.10 2.15 2.10 2.13 0.7M
2022-02-18 2.05 2.10 2.05 2.10 0.6M
2022-02-17 2.07 2.07 2.04 2.05 0.2M
2022-02-16 2.05 2.08 2.05 2.06 0.1M
2022-02-15 2.07 2.08 2.06 2.07 0.3M
2022-02-14 2.08 2.09 2.06 2.07 0.5M
2022-02-11 2.04 2.09 2.03 2.07 0.8M
2022-02-10 2.04 2.05 2.03 2.04 0.3M
2022-02-09 2.03 2.03 2.02 2.03 0.3M
2022-02-08 1.99 2.03 1.99 2.03 0.4M
2022-02-07 1.99 2.00 1.98 2.00 0.2M
2022-01-28 1.99 2.00 1.98 1.99 0.2M
2022-01-27 1.98 2.00 1.98 1.99 0.1M
2022-01-26 1.99 1.99 1.98 1.99 0.2M
2022-01-25 1.98 2.00 1.98 1.99 0.4M
2022-01-24 1.98 1.99 1.97 1.99 0.2M
2022-01-21 1.96 1.98 1.96 1.97 0.4M
2022-01-20 1.94 1.97 1.94 1.95 0.1M
2022-01-19 1.95 1.95 1.94 1.94 0.2M
2022-01-18 1.96 1.96 1.94 1.95 0.3M
2022-01-17 1.97 1.97 1.95 1.96 0.2M
2022-01-14 1.96 1.96 1.95 1.96 0.0M
2022-01-13 1.96 1.97 1.95 1.96 0.1M
2022-01-12 1.94 1.97 1.93 1.97 0.2M
2022-01-11 1.93 1.95 1.93 1.94 0.2M
2022-01-10 1.93 1.95 1.93 1.94 0.3M
2022-01-07 1.93 1.95 1.93 1.95 0.2M
2022-01-06 1.97 1.97 1.94 1.95 0.3M
2022-01-05 1.98 1.99 1.96 1.96 0.2M
2022-01-04 1.98 1.99 1.96 1.98 0.3M