Jinmao Property Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.48	2.53	2.46	2.50	2.50	0.40%	676,000
Mar 26, 2026	2.52	2.55	2.47	2.49	2.49	-0.80%	1,110,000
Mar 25, 2026	2.54	2.54	2.49	2.51	2.51	-	428,005
Mar 24, 2026	2.44	2.54	2.42	2.51	2.51	8.66%	2,391,292
Mar 23, 2026	2.34	2.34	2.30	2.31	2.31	-1.28%	482,030
Mar 20, 2026	2.36	2.38	2.33	2.34	2.34	-0.85%	1,139,453
Mar 19, 2026	2.42	2.42	2.36	2.36	2.36	-2.48%	720,384
Mar 18, 2026	2.41	2.49	2.41	2.42	2.42	-0.41%	179,651
Mar 17, 2026	2.44	2.45	2.43	2.43	2.43	0.41%	370,534
Mar 16, 2026	2.42	2.43	2.40	2.42	2.42	0.41%	431,530
Mar 13, 2026	2.45	2.45	2.41	2.41	2.41	-0.82%	693,120
Mar 12, 2026	2.44	2.44	2.42	2.43	2.43	-0.82%	335,060
Mar 11, 2026	2.46	2.47	2.41	2.45	2.45	-0.41%	658,530
Mar 10, 2026	2.45	2.48	2.45	2.46	2.46	0.82%	141,536
Mar 9, 2026	2.41	2.45	2.41	2.44	2.44	-1.21%	718,604
Mar 6, 2026	2.45	2.48	2.42	2.47	2.47	2.07%	750,520
Mar 5, 2026	2.46	2.47	2.42	2.42	2.42	-0.82%	377,087
Mar 4, 2026	2.46	2.46	2.42	2.44	2.44	-1.21%	477,048
Mar 3, 2026	2.50	2.50	2.45	2.47	2.47	-1.20%	541,312
Mar 2, 2026	2.51	2.51	2.48	2.50	2.50	-0.79%	632,878
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