Jinling Hotel Corporation, Ltd. (SHA:601007)
China · Delayed Price · Currency is CNY 6.37
+0.07 (1.11%)
Jul 15, 2026, 3:00 PM CST
Jinling Hotel Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 6.25 | 6.43 | 6.24 | 6.37 | 6.37 | 1.11% | 4,798,700 |
| Jul 14, 2026 | 6.14 | 6.32 | 6.11 | 6.30 | 6.30 | 2.77% | 4,605,000 |
| Jul 13, 2026 | 6.22 | 6.28 | 6.11 | 6.13 | 6.13 | -1.61% | 3,363,510 |
| Jul 10, 2026 | 6.08 | 6.32 | 6.01 | 6.23 | 6.23 | 2.47% | 5,290,699 |
| Jul 9, 2026 | 6.15 | 6.21 | 6.00 | 6.08 | 6.08 | -1.78% | 3,778,280 |
| Jul 8, 2026 | 6.20 | 6.25 | 6.13 | 6.19 | 6.19 | 0.16% | 4,603,600 |
| Jul 7, 2026 | 6.34 | 6.34 | 6.15 | 6.18 | 6.18 | -2.68% | 4,114,300 |
| Jul 6, 2026 | 6.28 | 6.43 | 6.28 | 6.35 | 6.35 | 0.63% | 3,197,400 |
| Jul 3, 2026 | 6.23 | 6.32 | 6.19 | 6.31 | 6.31 | 2.35% | 4,070,470 |
| Jul 2, 2026 | 6.31 | 6.41 | 6.25 | 6.30 | 6.17 | 0.32% | 4,778,600 |
| Jul 1, 2026 | 6.13 | 6.32 | 6.07 | 6.28 | 6.15 | 2.78% | 6,424,860 |
| Jun 30, 2026 | 6.14 | 6.23 | 6.06 | 6.11 | 5.98 | -1.13% | 3,773,600 |
| Jun 29, 2026 | 6.13 | 6.21 | 5.95 | 6.18 | 6.05 | 0.82% | 5,101,552 |
| Jun 26, 2026 | 6.23 | 6.26 | 6.12 | 6.13 | 6.00 | -2.08% | 4,814,280 |
| Jun 25, 2026 | 6.31 | 6.35 | 6.19 | 6.26 | 6.13 | -0.95% | 4,007,410 |
| Jun 24, 2026 | 6.55 | 6.55 | 6.29 | 6.32 | 6.18 | -3.22% | 4,643,360 |
| Jun 23, 2026 | 6.40 | 6.58 | 6.37 | 6.53 | 6.39 | 1.56% | 5,096,430 |
| Jun 22, 2026 | 6.42 | 6.45 | 6.20 | 6.43 | 6.29 | 0.16% | 5,236,540 |
| Jun 18, 2026 | 6.44 | 6.49 | 6.36 | 6.42 | 6.28 | -0.77% | 3,359,440 |
| Jun 17, 2026 | 6.63 | 6.64 | 6.41 | 6.47 | 6.33 | -2.56% | 5,882,941 |
| Jun 16, 2026 | 6.71 | 6.71 | 6.57 | 6.64 | 6.50 | -0.90% | 4,558,581 |
| Jun 15, 2026 | 6.75 | 6.81 | 6.66 | 6.70 | 6.56 | -0.30% | 6,049,190 |
| Jun 12, 2026 | 6.56 | 6.75 | 6.56 | 6.72 | 6.58 | 2.60% | 7,933,173 |
| Jun 11, 2026 | 6.67 | 6.69 | 6.50 | 6.55 | 6.41 | -2.38% | 6,131,000 |
| Jun 10, 2026 | 6.62 | 6.73 | 6.60 | 6.71 | 6.57 | 0.90% | 5,443,330 |
| Jun 9, 2026 | 6.64 | 6.71 | 6.51 | 6.65 | 6.51 | 0.30% | 5,259,300 |
| Jun 8, 2026 | 6.66 | 6.81 | 6.56 | 6.63 | 6.49 | -1.49% | 6,203,230 |
| Jun 5, 2026 | 6.59 | 6.76 | 6.59 | 6.73 | 6.59 | 2.12% | 6,207,163 |
| Jun 4, 2026 | 6.71 | 6.79 | 6.55 | 6.59 | 6.45 | -1.79% | 5,496,798 |
| Jun 3, 2026 | 6.84 | 6.87 | 6.68 | 6.71 | 6.57 | -2.04% | 6,163,879 |
| Jun 2, 2026 | 6.98 | 7.00 | 6.81 | 6.85 | 6.70 | -1.86% | 7,062,840 |
| Jun 1, 2026 | 6.84 | 7.01 | 6.73 | 6.98 | 6.83 | 2.35% | 6,998,250 |
| May 29, 2026 | 6.83 | 6.91 | 6.75 | 6.82 | 6.67 | 0.44% | 6,829,320 |
| May 28, 2026 | 6.86 | 6.88 | 6.72 | 6.79 | 6.64 | -1.02% | 4,755,800 |
| May 27, 2026 | 6.88 | 6.94 | 6.77 | 6.86 | 6.71 | -0.87% | 6,402,400 |
| May 26, 2026 | 6.95 | 7.02 | 6.86 | 6.92 | 6.77 | -1.00% | 6,131,135 |
| May 25, 2026 | 7.05 | 7.10 | 6.93 | 6.99 | 6.84 | -0.85% | 5,420,800 |
| May 22, 2026 | 7.08 | 7.12 | 6.99 | 7.05 | 6.90 | -0.28% | 5,892,260 |
| May 21, 2026 | 7.18 | 7.30 | 7.03 | 7.07 | 6.92 | -1.53% | 7,510,230 |
| May 20, 2026 | 7.30 | 7.31 | 7.16 | 7.18 | 7.03 | -1.64% | 5,216,470 |
| May 19, 2026 | 7.27 | 7.36 | 7.23 | 7.30 | 7.14 | 0.27% | 6,013,400 |
| May 18, 2026 | 7.30 | 7.31 | 7.16 | 7.28 | 7.12 | - | 7,218,960 |
| May 15, 2026 | 7.35 | 7.38 | 7.25 | 7.28 | 7.12 | -0.95% | 5,895,125 |
| May 14, 2026 | 7.44 | 7.46 | 7.32 | 7.35 | 7.19 | -1.34% | 7,967,595 |
| May 13, 2026 | 7.46 | 7.51 | 7.38 | 7.45 | 7.29 | - | 7,653,499 |
| May 12, 2026 | 7.52 | 7.55 | 7.44 | 7.45 | 7.29 | -1.19% | 7,634,030 |
| May 11, 2026 | 7.64 | 7.65 | 7.46 | 7.54 | 7.38 | -1.44% | 13,432,950 |
| May 8, 2026 | 7.61 | 7.68 | 7.58 | 7.65 | 7.49 | 0.53% | 9,784,994 |
| May 7, 2026 | 7.67 | 7.72 | 7.58 | 7.61 | 7.45 | -0.52% | 12,243,310 |
| May 6, 2026 | 7.66 | 7.67 | 7.51 | 7.65 | 7.49 | -0.26% | 15,204,440 |