Jinmao Property Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	2.13	2.17	2.11	2.15	2.15	-	316,030
Oct 20, 2026	2.16	2.18	2.14	2.15	2.15	-	171,611
Oct 16, 2026	2.15	2.20	2.15	2.15	2.15	0.23%	73,958
Oct 15, 2026	2.18	2.20	2.12	2.15	2.15	-3.38%	280,453
Oct 14, 2026	2.19	2.22	2.14	2.22	2.22	4.47%	27,091
Oct 13, 2026	2.15	2.16	2.12	2.13	2.13	-1.39%	149,181
Oct 12, 2026	2.17	2.18	2.15	2.16	2.16	-1.37%	26,271
Oct 9, 2026	2.15	2.19	2.15	2.19	2.19	1.63%	303,362
Oct 8, 2026	2.18	2.21	2.14	2.15	2.15	-1.38%	263,056
Oct 7, 2026	2.18	2.20	2.16	2.18	2.18	0.93%	88,893
Oct 6, 2026	2.15	2.19	2.14	2.16	2.16	0.47%	409,143
Oct 5, 2026	2.18	2.19	2.12	2.15	2.15	-1.83%	361,530
Oct 2, 2026	2.17	2.22	2.12	2.19	2.19	0.23%	43,781
Sep 30, 2026	2.18	2.20	2.13	2.19	2.19	0.23%	222,651
Sep 29, 2026	2.12	2.19	2.11	2.18	2.18	3.32%	176,179
Sep 28, 2026	2.13	2.13	2.11	2.11	2.11	-0.94%	33,560
Sep 25, 2026	2.11	2.22	2.11	2.13	2.13	-0.93%	60,651
Sep 24, 2026	2.12	2.17	2.11	2.15	2.15	-0.69%	184,500
Sep 23, 2026	2.13	2.17	2.13	2.17	2.17	1.64%	57,825
Sep 22, 2026	2.23	2.23	2.13	2.13	2.13	-1.62%	151,260
Sep 21, 2026	2.14	2.17	2.13	2.17	2.17	1.17%	99,500
Sep 18, 2026	2.13	2.18	2.13	2.14	2.14	-0.70%	184,984
Sep 17, 2026	2.11	2.20	2.09	2.16	2.16	0.70%	784,000
Sep 16, 2026	2.16	2.17	2.11	2.14	2.14	-0.47%	278,000
Sep 15, 2026	2.22	2.22	2.15	2.15	2.15	-2.93%	383,742
Sep 14, 2026	2.18	2.23	2.18	2.22	2.22	0.91%	153,500
Sep 11, 2026	2.23	2.23	2.19	2.20	2.20	-1.57%	368,000
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