Jinmao Property Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.60	2.66	2.54	2.65	2.65	0.38%	1,659,423
May 28, 2026	2.55	2.67	2.52	2.64	2.64	3.13%	1,150,134
May 27, 2026	2.65	2.66	2.56	2.56	2.56	-4.48%	1,037,845
May 26, 2026	2.67	2.70	2.61	2.68	2.68	0.37%	757,500
May 22, 2026	2.66	2.70	2.66	2.67	2.67	0.38%	2,527,923
May 21, 2026	2.68	2.72	2.62	2.66	2.66	1.53%	768,037
May 20, 2026	2.66	2.66	2.62	2.62	2.62	-1.50%	290,000
May 19, 2026	2.65	2.68	2.65	2.66	2.66	0.38%	199,617
May 18, 2026	2.68	2.69	2.64	2.65	2.65	-1.12%	462,151
May 15, 2026	2.75	2.76	2.67	2.68	2.68	-3.25%	562,862
May 14, 2026	2.75	2.77	2.74	2.77	2.77	-	321,500
May 13, 2026	2.80	2.83	2.76	2.77	2.77	-1.07%	1,734,500
May 12, 2026	2.76	2.83	2.75	2.80	2.80	1.82%	3,408,245
May 11, 2026	2.70	2.76	2.66	2.75	2.75	1.85%	3,975,898
May 8, 2026	2.59	2.75	2.56	2.70	2.70	4.65%	5,139,702
May 7, 2026	2.56	2.60	2.53	2.58	2.58	0.78%	813,874
May 6, 2026	2.58	2.58	2.54	2.56	2.56	-0.78%	557,587
May 5, 2026	2.57	2.58	2.55	2.58	2.58	-	329,302
May 4, 2026	2.58	2.59	2.52	2.58	2.58	0.78%	2,610,134
Apr 30, 2026	2.54	2.58	2.51	2.56	2.56	-	406,000
Apr 29, 2026	2.50	2.60	2.49	2.56	2.56	2.40%	578,896
Apr 28, 2026	2.57	2.57	2.49	2.50	2.50	-0.79%	241,151
Apr 27, 2026	2.51	2.52	2.49	2.52	2.52	0.40%	186,028
Apr 24, 2026	2.50	2.51	2.49	2.51	2.51	0.40%	317,483
Apr 23, 2026	2.52	2.52	2.49	2.50	2.50	-0.79%	395,000
Apr 22, 2026	2.55	2.55	2.52	2.52	2.52	-0.40%	118,560
Apr 21, 2026	2.54	2.54	2.48	2.53	2.53	0.40%	539,739
Apr 20, 2026	2.57	2.57	2.52	2.52	2.52	-1.56%	347,952
Apr 17, 2026	2.58	2.58	2.55	2.56	2.56	-0.39%	148,500
Apr 16, 2026	2.56	2.57	2.55	2.57	2.57	0.78%	448,151
Apr 15, 2026	2.56	2.58	2.54	2.55	2.55	-	721,651
Apr 14, 2026	2.55	2.57	2.54	2.55	2.55	0.39%	269,802
Apr 13, 2026	2.54	2.56	2.52	2.54	2.54	-	309,120
Apr 10, 2026	2.53	2.55	2.52	2.54	2.54	1.20%	913,776
Apr 9, 2026	2.50	2.52	2.49	2.51	2.51	0.40%	354,179
Apr 8, 2026	2.46	2.52	2.46	2.50	2.50	1.63%	444,160
Apr 2, 2026	2.49	2.50	2.46	2.46	2.46	-1.20%	184,531
Apr 1, 2026	2.50	2.50	2.48	2.49	2.49	2.05%	92,718
Mar 31, 2026	2.44	2.48	2.44	2.44	2.44	-	338,591
Mar 30, 2026	2.50	2.50	2.43	2.44	2.44	-2.40%	828,867
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