Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,131.42 -850.77 (-1.31%) CMC Crypto 200
1,329.18 -31.15 (-2.29%)
Jinling Hotel Corporation, Ltd. (601007.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 6.25 | 6.34 | 6.20 | 6.27 | 6.27 | 1,740,600 |
| 20 Jun 2024 | 6.39 | 6.42 | 6.24 | 6.25 | 6.25 | 3,048,100 |
| 19 Jun 2024 | 6.48 | 6.50 | 6.40 | 6.40 | 6.40 | 1,950,700 |
| 18 Jun 2024 | 6.37 | 6.49 | 6.37 | 6.48 | 6.48 | 2,324,600 |
| 17 Jun 2024 | 6.38 | 6.43 | 6.33 | 6.41 | 6.41 | 2,077,860 |
| 14 Jun 2024 | 6.38 | 6.48 | 6.33 | 6.42 | 6.42 | 3,260,070 |
| 13 Jun 2024 | 6.47 | 6.49 | 6.38 | 6.40 | 6.40 | 2,369,080 |
| 12 Jun 2024 | 6.39 | 6.50 | 6.39 | 6.47 | 6.47 | 2,418,031 |
| 11 Jun 2024 | 6.50 | 6.50 | 6.28 | 6.44 | 6.44 | 3,844,030 |
| 07 Jun 2024 | 6.20 | 6.53 | 6.20 | 6.51 | 6.51 | 8,174,648 |
| 06 Jun 2024 | 6.40 | 6.48 | 6.14 | 6.18 | 6.18 | 6,720,190 |
| 05 Jun 2024 | 6.59 | 6.60 | 6.39 | 6.41 | 6.41 | 4,839,400 |
| 04 Jun 2024 | 6.59 | 6.63 | 6.52 | 6.61 | 6.61 | 3,140,971 |
| 03 Jun 2024 | 6.70 | 6.74 | 6.53 | 6.62 | 6.62 | 4,733,400 |
| 31 May 2024 | 6.71 | 6.75 | 6.69 | 6.74 | 6.74 | 2,793,400 |
| 30 May 2024 | 6.79 | 6.79 | 6.71 | 6.72 | 6.72 | 3,563,800 |
| 29 May 2024 | 6.75 | 6.83 | 6.73 | 6.81 | 6.81 | 4,252,590 |
| 28 May 2024 | 6.87 | 6.88 | 6.75 | 6.75 | 6.75 | 6,629,930 |
| 27 May 2024 | 7.02 | 7.08 | 6.77 | 6.89 | 6.89 | 10,249,130 |
| 24 May 2024 | 6.88 | 6.93 | 6.82 | 6.83 | 6.83 | 3,720,050 |
| 23 May 2024 | 7.07 | 7.10 | 6.88 | 6.90 | 6.90 | 7,027,830 |
| 22 May 2024 | 7.09 | 7.15 | 7.05 | 7.11 | 7.11 | 5,559,140 |
| 21 May 2024 | 7.08 | 7.21 | 7.07 | 7.09 | 7.09 | 6,609,420 |
| 20 May 2024 | 7.16 | 7.23 | 7.08 | 7.15 | 7.15 | 11,367,175 |
| 17 May 2024 | 7.02 | 7.11 | 6.95 | 7.09 | 7.09 | 6,778,730 |
| 16 May 2024 | 6.93 | 7.08 | 6.93 | 7.02 | 7.02 | 7,216,700 |
| 15 May 2024 | 6.93 | 6.99 | 6.85 | 6.97 | 6.97 | 4,692,730 |
| 14 May 2024 | 6.84 | 6.93 | 6.82 | 6.92 | 6.92 | 4,645,903 |
| 13 May 2024 | 6.98 | 6.99 | 6.80 | 6.82 | 6.82 | 6,781,040 |
| 10 May 2024 | 6.98 | 7.08 | 6.96 | 7.01 | 7.01 | 7,563,142 |
| 09 May 2024 | 6.88 | 6.98 | 6.88 | 6.96 | 6.96 | 4,223,743 |
| 08 May 2024 | 7.01 | 7.02 | 6.88 | 6.90 | 6.90 | 6,849,332 |
| 07 May 2024 | 7.12 | 7.14 | 6.98 | 7.03 | 7.03 | 6,750,351 |
| 06 May 2024 | 7.11 | 7.18 | 7.01 | 7.10 | 7.10 | 9,180,953 |
| 30 Apr 2024 | 7.20 | 7.21 | 6.93 | 7.09 | 7.09 | 13,876,701 |
| 29 Apr 2024 | 7.08 | 7.27 | 7.01 | 7.26 | 7.26 | 11,978,904 |
| 26 Apr 2024 | 7.03 | 7.09 | 6.94 | 7.09 | 7.09 | 10,106,043 |
| 25 Apr 2024 | 6.91 | 7.09 | 6.86 | 7.04 | 7.04 | 8,960,190 |
| 24 Apr 2024 | 6.84 | 6.95 | 6.82 | 6.94 | 6.94 | 7,050,417 |
| 23 Apr 2024 | 6.98 | 7.03 | 6.88 | 6.89 | 6.89 | 8,927,300 |
| 22 Apr 2024 | 6.83 | 7.11 | 6.66 | 7.08 | 7.08 | 15,228,000 |
| 19 Apr 2024 | 6.81 | 6.93 | 6.65 | 6.85 | 6.85 | 10,451,640 |
| 18 Apr 2024 | 6.89 | 7.08 | 6.82 | 6.90 | 6.90 | 13,377,850 |
| 17 Apr 2024 | 6.49 | 6.92 | 6.49 | 6.88 | 6.88 | 15,235,790 |
| 16 Apr 2024 | 7.16 | 7.19 | 6.51 | 6.52 | 6.52 | 19,885,006 |
| 15 Apr 2024 | 7.71 | 7.74 | 7.17 | 7.23 | 7.23 | 21,397,149 |
| 12 Apr 2024 | 7.82 | 8.03 | 7.72 | 7.84 | 7.84 | 24,649,748 |
| 11 Apr 2024 | 7.62 | 8.27 | 7.49 | 7.96 | 7.96 | 30,133,135 |
| 10 Apr 2024 | 7.65 | 7.84 | 7.60 | 7.72 | 7.72 | 21,622,292 |
| 09 Apr 2024 | 7.40 | 7.89 | 7.35 | 7.84 | 7.84 | 40,028,645 |
| 08 Apr 2024 | 7.17 | 7.74 | 7.11 | 7.63 | 7.63 | 29,353,803 |
| 03 Apr 2024 | 7.08 | 7.17 | 7.05 | 7.14 | 7.14 | 7,250,742 |
| 02 Apr 2024 | 7.08 | 7.14 | 7.03 | 7.10 | 7.10 | 9,638,271 |
| 01 Apr 2024 | 6.98 | 7.10 | 6.94 | 7.10 | 7.10 | 10,134,320 |
| 29 Mar 2024 | 6.89 | 6.96 | 6.83 | 7.00 | 7.00 | 2,992,330 |
| 28 Mar 2024 | 6.79 | 7.02 | 6.72 | 6.90 | 6.90 | 5,752,702 |
| 27 Mar 2024 | 6.89 | 6.98 | 6.78 | 6.78 | 6.78 | 5,967,000 |
| 26 Mar 2024 | 6.86 | 6.94 | 6.77 | 6.90 | 6.90 | 5,295,250 |
| 25 Mar 2024 | 7.03 | 7.05 | 6.87 | 6.88 | 6.88 | 6,923,342 |
| 22 Mar 2024 | 7.19 | 7.24 | 7.00 | 7.06 | 7.06 | 7,516,600 |
| 21 Mar 2024 | 7.06 | 7.22 | 7.05 | 7.16 | 7.16 | 9,302,919 |
| 20 Mar 2024 | 7.00 | 7.06 | 6.98 | 7.05 | 7.05 | 5,257,530 |
| 19 Mar 2024 | 7.05 | 7.10 | 7.00 | 7.01 | 7.01 | 6,016,760 |
| 18 Mar 2024 | 6.95 | 7.08 | 6.92 | 7.08 | 7.08 | 8,113,180 |
| 15 Mar 2024 | 6.91 | 7.00 | 6.87 | 6.98 | 6.98 | 7,351,300 |
| 14 Mar 2024 | 6.87 | 6.98 | 6.85 | 6.91 | 6.91 | 10,437,969 |
| 13 Mar 2024 | 6.86 | 6.92 | 6.80 | 6.87 | 6.87 | 8,504,696 |
| 12 Mar 2024 | 6.72 | 6.94 | 6.71 | 6.90 | 6.90 | 12,500,331 |
| 11 Mar 2024 | 6.67 | 6.73 | 6.63 | 6.73 | 6.73 | 5,835,010 |
| 08 Mar 2024 | 6.78 | 6.78 | 6.58 | 6.66 | 6.66 | 7,683,311 |
| 07 Mar 2024 | 6.64 | 6.80 | 6.62 | 6.79 | 6.79 | 11,299,440 |
| 06 Mar 2024 | 6.53 | 6.67 | 6.50 | 6.64 | 6.64 | 5,455,050 |
| 05 Mar 2024 | 6.65 | 6.74 | 6.58 | 6.58 | 6.58 | 5,797,850 |
| 04 Mar 2024 | 6.77 | 6.82 | 6.60 | 6.69 | 6.69 | 6,360,830 |
| 01 Mar 2024 | 6.78 | 6.85 | 6.68 | 6.78 | 6.78 | 8,078,900 |
| 29 Feb 2024 | 6.53 | 6.73 | 6.44 | 6.72 | 6.72 | 9,154,665 |
| 28 Feb 2024 | 6.94 | 7.08 | 6.49 | 6.50 | 6.50 | 14,573,912 |
| 27 Feb 2024 | 6.71 | 6.94 | 6.67 | 6.94 | 6.94 | 8,792,886 |
| 26 Feb 2024 | 6.68 | 6.79 | 6.66 | 6.71 | 6.71 | 9,021,592 |
| 23 Feb 2024 | 6.65 | 6.73 | 6.61 | 6.72 | 6.72 | 10,149,920 |
| 22 Feb 2024 | 6.52 | 6.75 | 6.52 | 6.65 | 6.65 | 9,657,000 |
| 21 Feb 2024 | 6.44 | 6.73 | 6.41 | 6.55 | 6.55 | 10,312,139 |
| 20 Feb 2024 | 6.45 | 6.50 | 6.35 | 6.49 | 6.49 | 7,134,465 |
| 19 Feb 2024 | 6.46 | 6.61 | 6.38 | 6.47 | 6.47 | 11,521,566 |
| 08 Feb 2024 | 5.90 | 6.35 | 5.83 | 6.35 | 6.35 | 13,604,855 |
| 07 Feb 2024 | 5.97 | 6.05 | 5.82 | 5.85 | 5.85 | 11,267,000 |
| 06 Feb 2024 | 5.82 | 6.18 | 5.33 | 5.96 | 5.96 | 12,926,820 |
| 05 Feb 2024 | 6.51 | 6.54 | 5.86 | 5.86 | 5.86 | 11,481,562 |
| 02 Feb 2024 | 6.67 | 6.90 | 6.30 | 6.51 | 6.51 | 8,548,570 |
| 01 Feb 2024 | 6.70 | 6.83 | 6.50 | 6.67 | 6.67 | 8,202,720 |
| 31 Jan 2024 | 7.17 | 7.17 | 6.66 | 6.69 | 6.69 | 11,948,400 |
| 30 Jan 2024 | 7.53 | 7.53 | 7.18 | 7.21 | 7.21 | 7,402,430 |
| 29 Jan 2024 | 7.85 | 7.95 | 7.55 | 7.55 | 7.55 | 7,735,080 |
| 26 Jan 2024 | 7.81 | 8.06 | 7.78 | 7.87 | 7.87 | 9,142,200 |
| 25 Jan 2024 | 7.61 | 7.85 | 7.46 | 7.84 | 7.84 | 8,925,012 |
| 24 Jan 2024 | 7.30 | 7.59 | 7.26 | 7.59 | 7.59 | 10,189,560 |
| 23 Jan 2024 | 7.42 | 7.50 | 7.06 | 7.30 | 7.30 | 8,371,189 |
| 22 Jan 2024 | 8.15 | 8.15 | 7.42 | 7.51 | 7.51 | 12,543,700 |
| 19 Jan 2024 | 8.11 | 8.36 | 7.89 | 8.19 | 8.19 | 12,346,510 |
| 18 Jan 2024 | 8.21 | 8.23 | 7.84 | 8.11 | 8.11 | 15,240,220 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.