Jinmao Property Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	2.23	2.25	2.21	2.23	2.23	-1.33%	451,000
Sep 9, 2026	2.20	2.26	2.20	2.26	2.26	2.73%	198,261
Sep 8, 2026	2.22	2.22	2.19	2.20	2.20	-0.45%	82,614
Sep 7, 2026	2.23	2.23	2.21	2.21	2.21	-0.81%	80,500
Sep 4, 2026	2.36	2.37	2.31	2.34	2.23	-0.85%	196,010
Sep 3, 2026	2.38	2.38	2.30	2.36	2.25	3.06%	145,852
Sep 2, 2026	2.31	2.31	2.26	2.29	2.18	-1.30%	306,057
Sep 1, 2026	2.30	2.35	2.28	2.32	2.21	-0.22%	503,634
Aug 31, 2026	2.33	2.38	2.29	2.32	2.21	-	253,370
Aug 28, 2026	2.39	2.39	2.31	2.32	2.21	-3.33%	189,000
Aug 27, 2026	2.38	2.40	2.34	2.40	2.29	0.84%	308,681
Aug 26, 2026	2.40	2.40	2.36	2.38	2.27	0.21%	242,560
Aug 25, 2026	2.45	2.45	2.32	2.38	2.27	-3.06%	587,088
Aug 24, 2026	2.45	2.45	2.40	2.45	2.34	-0.61%	203,000
Aug 21, 2026	2.42	2.47	2.42	2.47	2.35	2.28%	167,266
Aug 20, 2026	2.40	2.48	2.40	2.41	2.30	0.42%	340,283
Aug 19, 2026	2.40	2.47	2.40	2.40	2.29	-2.83%	115,500
Aug 18, 2026	2.47	2.48	2.38	2.47	2.36	1.23%	270,679
Aug 17, 2026	2.42	2.46	2.40	2.44	2.33	2.09%	307,171
Aug 14, 2026	2.38	2.39	2.37	2.39	2.28	0.42%	240,000
Aug 13, 2026	2.36	2.38	2.23	2.38	2.27	0.63%	744,228
Aug 12, 2026	2.33	2.44	2.29	2.37	2.26	2.83%	982,686
Aug 11, 2026	2.29	2.37	2.27	2.30	2.19	0.88%	1,170,096
Aug 10, 2026	2.30	2.30	2.27	2.28	2.18	1.11%	42,500
Aug 7, 2026	2.24	2.32	2.24	2.26	2.15	-0.44%	126,151
Aug 6, 2026	2.28	2.32	2.25	2.27	2.16	-0.66%	132,302
Aug 5, 2026	2.30	2.30	2.26	2.28	2.18	-	156,133
Aug 4, 2026	2.36	2.36	2.28	2.28	2.18	-2.77%	71,591
Aug 3, 2026	2.31	2.35	2.24	2.35	2.24	1.08%	576,929
Jul 31, 2026	2.23	2.32	2.23	2.32	2.21	2.20%	129,815
Jul 30, 2026	2.25	2.32	2.25	2.27	2.17	0.89%	350,617
Jul 29, 2026	2.27	2.28	2.21	2.25	2.15	0.45%	221,222
Jul 28, 2026	2.23	2.25	2.21	2.24	2.14	0.45%	119,594
Jul 27, 2026	2.21	2.26	2.21	2.23	2.13	-	154,000
Jul 24, 2026	2.27	2.27	2.21	2.23	2.13	-2.19%	781,151
Jul 23, 2026	2.24	2.30	2.24	2.28	2.18	-0.87%	316,403
Jul 22, 2026	2.28	2.32	2.23	2.30	2.19	-0.43%	141,612
Jul 21, 2026	2.30	2.34	2.28	2.31	2.20	0.43%	426,741
Jul 20, 2026	2.31	2.31	2.27	2.30	2.19	1.32%	40,104
Jul 17, 2026	2.29	2.29	2.21	2.27	2.17	-1.73%	772,651
Jul 16, 2026	2.27	2.31	2.27	2.31	2.20	2.67%	222,510
Jul 15, 2026	2.21	2.28	2.21	2.25	2.15	1.35%	146,633
Jul 14, 2026	2.20	2.23	2.18	2.22	2.12	1.37%	170,001
Jul 13, 2026	2.23	2.23	2.18	2.19	2.09	-1.79%	189,640
Jul 10, 2026	2.22	2.24	2.21	2.23	2.13	-	111,604
Jul 9, 2026	2.26	2.28	2.20	2.23	2.13	-1.76%	832,545
Jul 8, 2026	2.22	2.27	2.22	2.27	2.17	3.18%	217,332
Jul 7, 2026	2.26	2.26	2.20	2.20	2.10	-1.35%	492,356
Jul 6, 2026	2.24	2.27	2.22	2.23	2.13	-0.45%	231,177
Jul 3, 2026	2.19	2.24	2.19	2.24	2.14	3.23%	438,060