Cinda Real Estate Co., Ltd. (SHA:600657)
China · Delayed Price · Currency is CNY 3.100
-0.120 (-3.73%)
Apr 15, 2026, 3:00 PM CST
Cinda Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 3.23 | 3.23 | 3.10 | 3.11 | - | -3.42% | 16,517,943 |
| Apr 14, 2026 | 3.16 | 3.25 | 3.14 | 3.22 | 3.22 | 2.22% | 27,415,700 |
| Apr 13, 2026 | 3.06 | 3.17 | 3.05 | 3.15 | 3.15 | 2.27% | 20,962,200 |
| Apr 10, 2026 | 3.04 | 3.12 | 3.04 | 3.08 | 3.08 | 1.65% | 16,323,900 |
| Apr 9, 2026 | 3.08 | 3.10 | 3.02 | 3.03 | 3.03 | -2.26% | 15,805,200 |
| Apr 8, 2026 | 3.00 | 3.10 | 2.99 | 3.10 | 3.10 | 4.38% | 21,962,800 |
| Apr 7, 2026 | 2.94 | 2.97 | 2.93 | 2.97 | 2.97 | 0.68% | 11,430,400 |
| Apr 3, 2026 | 3.00 | 3.01 | 2.93 | 2.95 | 2.95 | -1.67% | 13,115,830 |
| Apr 2, 2026 | 3.06 | 3.09 | 2.98 | 3.00 | 3.00 | -2.91% | 15,687,700 |
| Apr 1, 2026 | 3.06 | 3.12 | 2.97 | 3.09 | 3.09 | 2.66% | 25,701,561 |
| Mar 31, 2026 | 3.01 | 3.11 | 2.99 | 3.01 | 3.01 | - | 16,177,700 |
| Mar 30, 2026 | 2.96 | 3.03 | 2.92 | 3.01 | 3.01 | - | 15,401,700 |
| Mar 27, 2026 | 2.96 | 3.02 | 2.95 | 3.01 | 3.01 | 0.67% | 12,542,510 |
| Mar 26, 2026 | 3.01 | 3.08 | 2.97 | 2.99 | 2.99 | -0.99% | 19,042,100 |
| Mar 25, 2026 | 2.96 | 3.03 | 2.93 | 3.02 | 3.02 | 2.37% | 22,526,400 |
| Mar 24, 2026 | 2.94 | 2.96 | 2.89 | 2.95 | 2.95 | 1.37% | 26,270,300 |
| Mar 23, 2026 | 3.05 | 3.07 | 2.89 | 2.91 | 2.91 | -7.03% | 28,253,301 |
| Mar 20, 2026 | 3.22 | 3.23 | 3.12 | 3.13 | 3.13 | -2.49% | 17,967,400 |
| Mar 19, 2026 | 3.26 | 3.29 | 3.19 | 3.21 | 3.21 | -2.43% | 15,772,400 |
| Mar 18, 2026 | 3.40 | 3.41 | 3.25 | 3.29 | 3.29 | -3.52% | 26,806,700 |
| Mar 17, 2026 | 3.32 | 3.45 | 3.31 | 3.41 | 3.41 | 3.02% | 41,651,950 |
| Mar 16, 2026 | 3.25 | 3.32 | 3.25 | 3.31 | 3.31 | 1.85% | 16,276,210 |
| Mar 13, 2026 | 3.25 | 3.35 | 3.23 | 3.25 | 3.25 | -0.31% | 16,378,857 |
| Mar 12, 2026 | 3.20 | 3.27 | 3.19 | 3.26 | 3.26 | 1.87% | 19,958,070 |
| Mar 11, 2026 | 3.21 | 3.22 | 3.18 | 3.20 | 3.20 | -0.31% | 12,294,710 |
| Mar 10, 2026 | 3.21 | 3.24 | 3.20 | 3.21 | 3.21 | 0.31% | 12,819,470 |
| Mar 9, 2026 | 3.22 | 3.23 | 3.17 | 3.20 | 3.20 | -1.54% | 17,475,200 |
| Mar 6, 2026 | 3.20 | 3.27 | 3.19 | 3.25 | 3.25 | 0.93% | 13,398,700 |
| Mar 5, 2026 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | 0.31% | 14,164,990 |
| Mar 4, 2026 | 3.28 | 3.30 | 3.19 | 3.21 | 3.21 | -2.13% | 18,595,100 |
| Mar 3, 2026 | 3.36 | 3.38 | 3.27 | 3.28 | 3.28 | -2.38% | 22,553,660 |
| Mar 2, 2026 | 3.39 | 3.42 | 3.35 | 3.36 | 3.36 | -2.33% | 20,527,735 |
| Feb 27, 2026 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | 0.29% | 15,813,383 |
| Feb 26, 2026 | 3.58 | 3.59 | 3.42 | 3.43 | 3.43 | -3.92% | 35,899,000 |
| Feb 25, 2026 | 3.51 | 3.62 | 3.50 | 3.57 | 3.57 | 2.00% | 28,696,740 |
| Feb 24, 2026 | 3.53 | 3.54 | 3.49 | 3.50 | 3.50 | -0.57% | 16,258,300 |
| Feb 13, 2026 | 3.60 | 3.60 | 3.50 | 3.52 | 3.52 | -1.40% | 22,900,500 |
| Feb 12, 2026 | 3.58 | 3.62 | 3.56 | 3.57 | 3.57 | -0.56% | 21,303,400 |
| Feb 11, 2026 | 3.59 | 3.61 | 3.56 | 3.59 | 3.59 | -0.28% | 19,304,990 |
| Feb 10, 2026 | 3.67 | 3.67 | 3.57 | 3.60 | 3.60 | -1.91% | 33,850,070 |
| Feb 9, 2026 | 3.54 | 3.72 | 3.50 | 3.67 | 3.67 | 5.16% | 50,238,720 |
| Feb 6, 2026 | 3.53 | 3.58 | 3.48 | 3.49 | 3.49 | -1.69% | 30,019,740 |
| Feb 5, 2026 | 3.50 | 3.60 | 3.49 | 3.55 | 3.55 | 0.85% | 38,243,500 |
| Feb 4, 2026 | 3.36 | 3.56 | 3.34 | 3.52 | 3.52 | 4.45% | 49,248,800 |
| Feb 3, 2026 | 3.35 | 3.43 | 3.34 | 3.37 | 3.37 | 1.81% | 19,966,160 |
| Feb 2, 2026 | 3.40 | 3.46 | 3.29 | 3.31 | 3.31 | -3.78% | 33,983,640 |
| Jan 30, 2026 | 3.51 | 3.55 | 3.39 | 3.44 | 3.44 | -2.27% | 34,383,500 |
| Jan 29, 2026 | 3.35 | 3.59 | 3.33 | 3.52 | 3.52 | 4.45% | 55,067,890 |
| Jan 28, 2026 | 3.34 | 3.42 | 3.33 | 3.37 | 3.37 | 1.20% | 27,013,200 |
| Jan 27, 2026 | 3.41 | 3.41 | 3.30 | 3.33 | 3.33 | -2.35% | 20,840,180 |