Jinling Hotel Corporation, Ltd. (SHA:601007)
China · Delayed Price · Currency is CNY 7.10
+0.09 (1.28%)
Sep 4, 2026, 3:00 PM CST
Jinling Hotel Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.00 | 7.23 | 6.94 | 7.10 | 7.10 | 1.28% | 8,999,040 |
| Sep 3, 2026 | 7.20 | 7.30 | 6.99 | 7.01 | 7.01 | -1.96% | 8,859,400 |
| Sep 2, 2026 | 7.08 | 7.17 | 6.98 | 7.15 | 7.15 | 0.56% | 8,228,643 |
| Sep 1, 2026 | 6.94 | 7.14 | 6.94 | 7.11 | 7.11 | 2.16% | 8,341,800 |
| Aug 31, 2026 | 6.98 | 7.04 | 6.95 | 6.96 | 6.96 | -0.43% | 6,625,550 |
| Aug 28, 2026 | 6.86 | 7.03 | 6.86 | 6.99 | 6.99 | 1.60% | 7,030,380 |
| Aug 27, 2026 | 6.92 | 6.93 | 6.84 | 6.88 | 6.88 | -1.15% | 5,579,500 |
| Aug 26, 2026 | 6.87 | 6.99 | 6.83 | 6.96 | 6.96 | 1.02% | 7,109,420 |
| Aug 25, 2026 | 6.67 | 6.93 | 6.67 | 6.89 | 6.89 | 2.84% | 9,216,735 |
| Aug 24, 2026 | 6.69 | 6.76 | 6.66 | 6.70 | 6.70 | -0.15% | 4,007,652 |
| Aug 21, 2026 | 6.74 | 6.77 | 6.62 | 6.71 | 6.71 | -1.03% | 5,651,027 |
| Aug 20, 2026 | 6.68 | 6.78 | 6.64 | 6.78 | 6.78 | 2.26% | 5,493,972 |
| Aug 19, 2026 | 6.70 | 6.75 | 6.61 | 6.63 | 6.63 | -1.92% | 3,930,600 |
| Aug 18, 2026 | 6.74 | 6.78 | 6.69 | 6.76 | 6.76 | 0.90% | 5,585,380 |
| Aug 17, 2026 | 6.67 | 6.74 | 6.57 | 6.70 | 6.70 | 0.15% | 4,718,470 |
| Aug 14, 2026 | 6.73 | 6.80 | 6.66 | 6.69 | 6.69 | 0.15% | 8,222,899 |
| Aug 13, 2026 | 6.72 | 6.77 | 6.68 | 6.68 | 6.68 | -0.89% | 4,675,199 |
| Aug 12, 2026 | 6.70 | 6.78 | 6.68 | 6.74 | 6.74 | 0.60% | 5,790,603 |
| Aug 11, 2026 | 6.69 | 6.74 | 6.65 | 6.70 | 6.70 | -0.30% | 4,970,513 |
| Aug 10, 2026 | 6.50 | 6.74 | 6.50 | 6.72 | 6.72 | 2.91% | 7,823,150 |
| Aug 7, 2026 | 6.57 | 6.57 | 6.42 | 6.53 | 6.53 | -0.46% | 4,887,910 |
| Aug 6, 2026 | 6.55 | 6.58 | 6.47 | 6.56 | 6.56 | 0.15% | 4,770,028 |
| Aug 5, 2026 | 6.59 | 6.61 | 6.50 | 6.55 | 6.55 | -0.46% | 5,132,280 |
| Aug 4, 2026 | 6.66 | 6.71 | 6.57 | 6.58 | 6.58 | -1.35% | 5,831,799 |
| Aug 3, 2026 | 6.57 | 6.68 | 6.56 | 6.67 | 6.67 | 0.76% | 5,766,690 |
| Jul 31, 2026 | 6.48 | 6.66 | 6.45 | 6.62 | 6.62 | - | 8,877,752 |
| Jul 30, 2026 | 6.66 | 6.79 | 6.59 | 6.62 | 6.62 | 0.46% | 12,876,640 |
| Jul 29, 2026 | 6.51 | 6.76 | 6.47 | 6.59 | 6.59 | 1.70% | 10,942,210 |
| Jul 28, 2026 | 6.33 | 6.50 | 6.32 | 6.48 | 6.48 | 1.41% | 6,891,139 |
| Jul 27, 2026 | 6.20 | 6.43 | 6.20 | 6.39 | 6.39 | 3.23% | 6,554,630 |
| Jul 24, 2026 | 6.30 | 6.34 | 6.18 | 6.19 | 6.19 | -1.90% | 3,721,890 |
| Jul 23, 2026 | 6.17 | 6.33 | 6.15 | 6.31 | 6.31 | 2.10% | 4,282,500 |
| Jul 22, 2026 | 6.20 | 6.26 | 6.13 | 6.18 | 6.18 | -0.32% | 4,120,000 |
| Jul 21, 2026 | 6.29 | 6.34 | 6.14 | 6.20 | 6.20 | -1.74% | 6,262,190 |
| Jul 20, 2026 | 6.41 | 6.49 | 6.24 | 6.31 | 6.31 | -1.41% | 6,385,701 |
| Jul 17, 2026 | 6.46 | 6.58 | 6.33 | 6.40 | 6.40 | -1.23% | 5,572,290 |
| Jul 16, 2026 | 6.37 | 6.54 | 6.35 | 6.48 | 6.48 | 1.73% | 6,298,799 |
| 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 |