Jinmao Property Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.53	2.55	2.51	2.52	2.52	-1.18%	339,450
Feb 26, 2026	2.58	2.58	2.53	2.55	2.55	-	211,651
Feb 25, 2026	2.56	2.59	2.53	2.55	2.55	0.39%	715,406
Feb 24, 2026	2.56	2.57	2.52	2.54	2.54	-0.78%	287,360
Feb 23, 2026	2.56	2.57	2.52	2.56	2.56	0.39%	1,671,590
Feb 20, 2026	2.53	2.56	2.50	2.55	2.55	1.19%	398,000
Feb 16, 2026	2.56	2.56	2.50	2.52	2.52	-3.08%	1,340,000
Feb 13, 2026	2.55	2.60	2.55	2.60	2.60	-	151,038
Feb 12, 2026	2.59	2.60	2.57	2.60	2.60	0.39%	305,379
Feb 11, 2026	2.60	2.60	2.57	2.59	2.59	-0.38%	9,651,303
Feb 10, 2026	2.62	2.63	2.59	2.60	2.60	1.17%	210,750
Feb 9, 2026	2.58	2.58	2.56	2.57	2.57	-0.39%	498,402
Feb 6, 2026	2.58	2.60	2.56	2.58	2.58	-0.77%	487,070
Feb 5, 2026	2.61	2.63	2.58	2.60	2.60	-0.76%	704,612
Feb 4, 2026	2.56	2.65	2.56	2.62	2.62	1.16%	1,286,026
Feb 3, 2026	2.61	2.61	2.54	2.59	2.59	-0.38%	1,183,198
Feb 2, 2026	2.62	2.62	2.55	2.60	2.60	-1.89%	810,905
Jan 30, 2026	2.72	2.72	2.61	2.65	2.65	-0.75%	3,721,255
Jan 29, 2026	2.58	2.72	2.57	2.67	2.67	3.89%	1,681,823
Jan 28, 2026	2.57	2.59	2.50	2.57	2.57	-0.39%	3,188,022
Jan 27, 2026	2.60	2.62	2.57	2.58	2.58	-0.77%	471,158
Jan 26, 2026	2.58	2.62	2.56	2.60	2.60	0.78%	499,140
Jan 23, 2026	2.62	2.63	2.56	2.58	2.58	-1.53%	578,000
Jan 22, 2026	2.59	2.62	2.55	2.62	2.62	3.15%	1,618,548
Jan 21, 2026	2.61	2.62	2.51	2.54	2.54	-2.68%	1,834,762
Jan 20, 2026	2.63	2.68	2.57	2.61	2.61	-0.38%	1,220,891
Jan 19, 2026	2.68	2.68	2.62	2.62	2.62	-1.87%	1,234,090
Jan 16, 2026	2.66	2.69	2.61	2.67	2.67	0.75%	846,453
Jan 15, 2026	2.68	2.68	2.64	2.65	2.65	-1.12%	362,982
Jan 14, 2026	2.65	2.68	2.63	2.68	2.68	0.75%	427,099
Jan 13, 2026	2.65	2.67	2.60	2.66	2.66	-0.37%	2,382,887
Jan 12, 2026	2.70	2.70	2.65	2.67	2.67	-0.37%	488,500
Jan 9, 2026	2.69	2.71	2.65	2.68	2.68	-0.74%	971,034
Jan 8, 2026	2.66	2.70	2.65	2.70	2.70	0.75%	317,000
Jan 7, 2026	2.71	2.71	2.66	2.68	2.68	0.37%	458,290
Jan 6, 2026	2.67	2.70	2.63	2.67	2.67	0.38%	544,743
Jan 5, 2026	2.62	2.67	2.60	2.66	2.66	2.31%	558,146
Jan 2, 2026	2.55	2.61	2.55	2.60	2.60	1.56%	565,590
Dec 31, 2025	2.57	2.57	2.53	2.56	2.56	-	321,771
Dec 30, 2025	2.54	2.57	2.53	2.56	2.56	0.79%	790,000
Dec 29, 2025	2.55	2.58	2.52	2.54	2.54	-0.39%	787,590
Dec 24, 2025	2.61	2.61	2.50	2.55	2.55	-3.41%	3,558,330
Dec 23, 2025	2.69	2.69	2.61	2.64	2.64	-2.22%	2,197,530
Dec 22, 2025	2.69	2.73	2.68	2.70	2.70	-0.74%	733,802
Dec 19, 2025	2.72	2.74	2.69	2.72	2.72	1.12%	267,530
Dec 18, 2025	2.71	2.71	2.65	2.69	2.69	-0.74%	823,016
Dec 17, 2025	2.79	2.79	2.68	2.71	2.71	-1.45%	618,500
Dec 16, 2025	2.75	2.78	2.71	2.75	2.75	-1.08%	719,181
Dec 15, 2025	2.80	2.80	2.75	2.78	2.78	-0.36%	377,500
Dec 12, 2025	2.77	2.79	2.74	2.79	2.79	0.72%	692,500