Cinda Real Estate Co., Ltd. (SHA:600657)
China · Delayed Price · Currency is CNY 2.790
+0.040 (1.45%)
May 28, 2026, 3:00 PM CST
Cinda Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.75 | 2.83 | 2.72 | 2.79 | 2.79 | 1.45% | 18,852,900 |
| May 27, 2026 | 2.83 | 2.84 | 2.72 | 2.75 | 2.75 | -2.83% | 21,289,900 |
| May 26, 2026 | 2.84 | 2.88 | 2.79 | 2.83 | 2.83 | -1.05% | 16,580,400 |
| May 25, 2026 | 2.79 | 2.89 | 2.78 | 2.86 | 2.86 | 2.14% | 19,608,200 |
| May 22, 2026 | 2.79 | 2.85 | 2.76 | 2.80 | 2.80 | 0.72% | 20,149,600 |
| May 21, 2026 | 2.91 | 2.94 | 2.77 | 2.78 | 2.78 | -4.47% | 26,788,700 |
| May 20, 2026 | 2.90 | 2.93 | 2.82 | 2.91 | 2.91 | -0.34% | 30,455,201 |
| May 19, 2026 | 2.84 | 2.94 | 2.84 | 2.92 | 2.92 | 4.29% | 42,697,000 |
| May 18, 2026 | 2.86 | 2.87 | 2.77 | 2.80 | 2.80 | -2.44% | 30,246,600 |
| May 15, 2026 | 2.98 | 2.99 | 2.85 | 2.87 | 2.87 | -3.69% | 36,214,000 |
| May 14, 2026 | 3.09 | 3.13 | 2.97 | 2.98 | 2.98 | -3.56% | 28,042,400 |
| May 13, 2026 | 3.16 | 3.18 | 3.07 | 3.09 | 3.09 | -2.52% | 24,950,800 |
| May 12, 2026 | 3.24 | 3.24 | 3.14 | 3.17 | 3.17 | -1.55% | 29,492,821 |
| May 11, 2026 | 3.13 | 3.31 | 3.12 | 3.22 | 3.22 | 2.88% | 42,664,164 |
| May 8, 2026 | 3.12 | 3.18 | 3.10 | 3.13 | 3.13 | 0.32% | 18,657,627 |
| May 7, 2026 | 3.16 | 3.19 | 3.10 | 3.12 | 3.12 | -1.58% | 21,725,402 |
| May 6, 2026 | 3.13 | 3.20 | 3.08 | 3.17 | 3.17 | 1.93% | 31,302,104 |
| Apr 30, 2026 | 3.06 | 3.14 | 3.01 | 3.11 | 3.11 | 1.30% | 33,231,003 |
| Apr 29, 2026 | 2.94 | 3.09 | 2.94 | 3.07 | 3.07 | 3.02% | 30,372,700 |
| Apr 28, 2026 | 2.93 | 3.01 | 2.91 | 2.98 | 2.98 | 1.71% | 18,859,600 |
| Apr 27, 2026 | 2.90 | 2.95 | 2.85 | 2.93 | 2.93 | 1.03% | 16,890,425 |
| Apr 24, 2026 | 2.94 | 2.95 | 2.87 | 2.90 | 2.90 | -2.03% | 22,840,911 |
| Apr 23, 2026 | 2.99 | 3.01 | 2.94 | 2.96 | 2.96 | -1.00% | 18,094,298 |
| Apr 22, 2026 | 3.02 | 3.03 | 2.97 | 2.99 | 2.99 | -0.99% | 18,111,200 |
| Apr 21, 2026 | 3.04 | 3.09 | 3.01 | 3.02 | 3.02 | -0.98% | 22,122,100 |
| Apr 20, 2026 | 3.12 | 3.12 | 3.04 | 3.05 | 3.05 | -2.24% | 19,095,640 |
| Apr 17, 2026 | 3.12 | 3.18 | 3.07 | 3.12 | 3.12 | 0.32% | 21,054,369 |
| Apr 16, 2026 | 3.10 | 3.14 | 3.07 | 3.11 | 3.11 | 0.32% | 13,741,800 |
| Apr 15, 2026 | 3.23 | 3.23 | 3.09 | 3.10 | 3.10 | -3.73% | 22,041,740 |
| 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 |