Jinling Hotel Corporation, Ltd. (SHA:601007)
China · Delayed Price · Currency is CNY 6.73
+0.14 (2.12%)
Jun 5, 2026, 3:00 PM CST
Jinling Hotel Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.59 | 6.76 | 6.59 | 6.73 | 6.73 | 2.12% | 6,207,163 |
| Jun 4, 2026 | 6.71 | 6.79 | 6.55 | 6.59 | 6.59 | -1.79% | 5,496,798 |
| Jun 3, 2026 | 6.84 | 6.87 | 6.68 | 6.71 | 6.71 | -2.04% | 6,163,879 |
| Jun 2, 2026 | 6.98 | 7.00 | 6.81 | 6.85 | 6.85 | -1.86% | 7,062,840 |
| Jun 1, 2026 | 6.84 | 7.01 | 6.73 | 6.98 | 6.98 | 2.35% | 6,998,250 |
| May 29, 2026 | 6.83 | 6.91 | 6.75 | 6.82 | 6.82 | 0.44% | 6,829,320 |
| May 28, 2026 | 6.86 | 6.88 | 6.72 | 6.79 | 6.79 | -1.02% | 4,755,800 |
| May 27, 2026 | 6.88 | 6.94 | 6.77 | 6.86 | 6.86 | -0.87% | 6,402,400 |
| May 26, 2026 | 6.95 | 7.02 | 6.86 | 6.92 | 6.92 | -1.00% | 6,131,135 |
| May 25, 2026 | 7.05 | 7.10 | 6.93 | 6.99 | 6.99 | -0.85% | 5,420,800 |
| May 22, 2026 | 7.08 | 7.12 | 6.99 | 7.05 | 7.05 | -0.28% | 5,892,260 |
| May 21, 2026 | 7.18 | 7.30 | 7.03 | 7.07 | 7.07 | -1.53% | 7,510,230 |
| May 20, 2026 | 7.30 | 7.31 | 7.16 | 7.18 | 7.18 | -1.64% | 5,216,470 |
| May 19, 2026 | 7.27 | 7.36 | 7.23 | 7.30 | 7.30 | 0.27% | 6,013,400 |
| May 18, 2026 | 7.30 | 7.31 | 7.16 | 7.28 | 7.28 | - | 7,218,960 |
| May 15, 2026 | 7.35 | 7.38 | 7.25 | 7.28 | 7.28 | -0.95% | 5,895,125 |
| May 14, 2026 | 7.44 | 7.46 | 7.32 | 7.35 | 7.35 | -1.34% | 7,967,595 |
| May 13, 2026 | 7.46 | 7.51 | 7.38 | 7.45 | 7.45 | - | 7,653,499 |
| May 12, 2026 | 7.52 | 7.55 | 7.44 | 7.45 | 7.45 | -1.19% | 7,634,030 |
| May 11, 2026 | 7.64 | 7.65 | 7.46 | 7.54 | 7.54 | -1.44% | 13,432,954 |
| May 8, 2026 | 7.61 | 7.68 | 7.58 | 7.65 | 7.65 | 0.53% | 9,784,994 |
| May 7, 2026 | 7.67 | 7.72 | 7.58 | 7.61 | 7.61 | -0.52% | 12,243,310 |
| May 6, 2026 | 7.66 | 7.67 | 7.51 | 7.65 | 7.65 | -0.26% | 15,204,440 |
| Apr 30, 2026 | 7.96 | 8.00 | 7.65 | 7.67 | 7.67 | -3.52% | 24,896,750 |
| Apr 29, 2026 | 7.82 | 8.21 | 7.73 | 7.95 | 7.95 | 1.15% | 17,456,833 |
| Apr 28, 2026 | 8.12 | 8.18 | 7.79 | 7.86 | 7.86 | -4.84% | 21,710,812 |
| Apr 27, 2026 | 8.31 | 8.35 | 7.85 | 8.26 | 8.26 | -0.24% | 28,172,330 |
| Apr 24, 2026 | 8.46 | 8.50 | 8.18 | 8.28 | 8.28 | -2.24% | 19,277,953 |
| Apr 23, 2026 | 8.60 | 8.67 | 8.40 | 8.47 | 8.47 | -2.42% | 26,864,895 |
| Apr 22, 2026 | 8.44 | 9.08 | 8.39 | 8.68 | 8.68 | 3.46% | 40,005,444 |
| Apr 21, 2026 | 8.30 | 8.68 | 8.26 | 8.39 | 8.39 | 0.36% | 26,284,210 |
| Apr 20, 2026 | 8.12 | 8.38 | 7.91 | 8.36 | 8.36 | 2.96% | 24,564,992 |
| Apr 17, 2026 | 8.33 | 8.33 | 8.02 | 8.12 | 8.12 | -2.29% | 19,988,420 |
| Apr 16, 2026 | 8.09 | 8.35 | 8.05 | 8.31 | 8.31 | 2.72% | 20,679,610 |
| Apr 15, 2026 | 7.95 | 8.35 | 7.87 | 8.09 | 8.09 | 1.76% | 23,812,800 |
| Apr 14, 2026 | 8.09 | 8.15 | 7.83 | 7.95 | 7.95 | -1.85% | 16,434,400 |
| Apr 13, 2026 | 8.22 | 8.29 | 7.89 | 8.10 | 8.10 | -0.61% | 16,100,100 |
| Apr 10, 2026 | 8.29 | 8.35 | 8.12 | 8.15 | 8.15 | -0.97% | 13,026,490 |
| Apr 9, 2026 | 8.40 | 8.46 | 8.18 | 8.23 | 8.23 | -2.37% | 15,292,860 |
| Apr 8, 2026 | 8.25 | 8.48 | 8.22 | 8.43 | 8.43 | 1.08% | 20,809,890 |
| Apr 7, 2026 | 7.89 | 8.36 | 7.86 | 8.34 | 8.34 | 5.70% | 19,609,180 |
| Apr 3, 2026 | 8.33 | 8.36 | 7.87 | 7.89 | 7.89 | -4.83% | 16,630,670 |
| Apr 2, 2026 | 8.49 | 8.50 | 8.22 | 8.29 | 8.29 | -2.93% | 18,370,660 |
| Apr 1, 2026 | 8.37 | 8.57 | 8.27 | 8.54 | 8.54 | 2.03% | 22,196,900 |
| Mar 31, 2026 | 8.21 | 8.51 | 8.15 | 8.37 | 8.37 | 2.20% | 22,118,285 |
| Mar 30, 2026 | 8.03 | 8.21 | 8.03 | 8.19 | 8.19 | 0.74% | 9,899,690 |
| Mar 27, 2026 | 8.01 | 8.13 | 7.98 | 8.13 | 8.13 | 0.99% | 11,368,010 |
| Mar 26, 2026 | 7.94 | 8.27 | 7.93 | 8.05 | 8.05 | 1.51% | 16,969,730 |
| Mar 25, 2026 | 7.60 | 7.99 | 7.60 | 7.93 | 7.93 | 4.20% | 14,213,260 |
| Mar 24, 2026 | 7.40 | 7.61 | 7.20 | 7.61 | 7.61 | 5.11% | 14,347,650 |