Jinmao Property Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.23	2.32	2.23	2.32	2.32	2.20%	129,815
Jul 30, 2026	2.25	2.32	2.25	2.27	2.27	0.89%	350,617
Jul 29, 2026	2.27	2.28	2.21	2.25	2.25	0.45%	221,222
Jul 28, 2026	2.23	2.25	2.21	2.24	2.24	0.45%	119,594
Jul 27, 2026	2.21	2.26	2.21	2.23	2.23	-	154,000
Jul 24, 2026	2.27	2.27	2.21	2.23	2.23	-2.19%	781,151
Jul 23, 2026	2.24	2.30	2.24	2.28	2.28	-0.87%	316,403
Jul 22, 2026	2.28	2.32	2.23	2.30	2.30	-0.43%	141,612
Jul 21, 2026	2.30	2.34	2.28	2.31	2.31	0.43%	426,741
Jul 20, 2026	2.31	2.31	2.27	2.30	2.30	1.32%	40,104
Jul 17, 2026	2.29	2.29	2.21	2.27	2.27	-1.73%	772,651
Jul 16, 2026	2.27	2.31	2.27	2.31	2.31	2.67%	222,510
Jul 15, 2026	2.21	2.28	2.21	2.25	2.25	1.35%	146,633
Jul 14, 2026	2.20	2.23	2.18	2.22	2.22	1.37%	170,001
Jul 13, 2026	2.23	2.23	2.18	2.19	2.19	-1.79%	189,640
Jul 10, 2026	2.22	2.24	2.21	2.23	2.23	-	111,604
Jul 9, 2026	2.26	2.28	2.20	2.23	2.23	-1.76%	832,545
Jul 8, 2026	2.22	2.27	2.22	2.27	2.27	3.18%	217,332
Jul 7, 2026	2.26	2.26	2.20	2.20	2.20	-1.35%	492,356
Jul 6, 2026	2.24	2.27	2.22	2.23	2.23	-0.45%	231,177
Jul 3, 2026	2.19	2.24	2.19	2.24	2.24	3.23%	438,060
Jul 2, 2026	2.22	2.24	2.15	2.17	2.17	-0.91%	627,030
Jun 30, 2026	2.20	2.21	2.13	2.19	2.19	-	308,931
Jun 29, 2026	2.13	2.20	2.13	2.19	2.19	3.30%	564,000
Jun 26, 2026	2.13	2.14	2.04	2.12	2.12	-	1,623,560
Jun 25, 2026	2.20	2.20	2.08	2.12	2.12	-3.50%	2,891,695
Jun 24, 2026	2.27	2.29	2.23	2.28	2.20	0.44%	638,273
Jun 23, 2026	2.29	2.34	2.22	2.27	2.19	-0.44%	689,618
Jun 22, 2026	2.31	2.34	2.20	2.28	2.20	-1.30%	5,077,500
Jun 18, 2026	2.38	2.39	2.30	2.31	2.23	-2.94%	1,640,651
Jun 17, 2026	2.41	2.43	2.35	2.38	2.29	-0.42%	1,307,400
Jun 16, 2026	2.47	2.47	2.38	2.39	2.30	-2.85%	867,000
Jun 15, 2026	2.49	2.49	2.40	2.46	2.37	-0.40%	921,392
Jun 12, 2026	2.45	2.50	2.43	2.47	2.38	-	686,832
Jun 11, 2026	2.51	2.51	2.40	2.47	2.38	-	1,469,927
Jun 10, 2026	2.50	2.50	2.38	2.47	2.38	-0.40%	1,541,741
Jun 9, 2026	2.50	2.53	2.43	2.48	2.39	-1.20%	826,725
Jun 8, 2026	2.53	2.54	2.46	2.51	2.42	-1.18%	750,500
Jun 5, 2026	2.59	2.61	2.51	2.54	2.45	-1.93%	711,000
Jun 4, 2026	2.63	2.63	2.57	2.59	2.50	-1.52%	207,241
Jun 3, 2026	2.65	2.69	2.61	2.63	2.53	-1.50%	499,733
Jun 2, 2026	2.69	2.73	2.64	2.67	2.57	0.75%	345,009
Jun 1, 2026	2.62	2.68	2.62	2.65	2.55	-	876,165
May 29, 2026	2.60	2.66	2.54	2.65	2.55	0.38%	1,659,423
May 28, 2026	2.55	2.67	2.52	2.64	2.54	3.13%	1,150,134
May 27, 2026	2.65	2.66	2.56	2.56	2.47	-4.48%	1,037,845
May 26, 2026	2.67	2.70	2.61	2.68	2.58	0.37%	757,500
May 22, 2026	2.66	2.70	2.66	2.67	2.57	0.38%	2,527,923
May 21, 2026	2.68	2.72	2.62	2.66	2.56	1.53%	768,037
May 20, 2026	2.66	2.66	2.62	2.62	2.52	-1.50%	290,000