Jinling Hotel Corporation, Ltd. (SHA:601007)
China · Delayed Price · Currency is CNY 6.41
+0.04 (0.63%)
Oct 30, 2026, 3:00 PM CST
Jinling Hotel Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.30 | 6.55 | 6.30 | 6.41 | 6.41 | 0.63% | 5,261,800 |
| Oct 29, 2026 | 6.39 | 6.44 | 6.34 | 6.37 | 6.37 | 0.16% | 3,614,000 |
| Oct 28, 2026 | 6.43 | 6.46 | 6.34 | 6.36 | 6.36 | -0.47% | 3,813,400 |
| Oct 27, 2026 | 6.50 | 6.58 | 6.39 | 6.39 | 6.39 | -1.84% | 3,501,600 |
| Oct 26, 2026 | 6.37 | 6.55 | 6.36 | 6.51 | 6.51 | 1.40% | 5,026,230 |
| Oct 23, 2026 | 6.41 | 6.45 | 6.22 | 6.42 | 6.42 | - | 6,366,200 |
| Oct 22, 2026 | 6.52 | 6.53 | 6.41 | 6.42 | 6.42 | -1.68% | 3,575,400 |
| Oct 21, 2026 | 6.58 | 6.62 | 6.49 | 6.53 | 6.53 | -0.61% | 4,539,000 |
| Oct 20, 2026 | 6.57 | 6.63 | 6.52 | 6.57 | 6.57 | -0.15% | 3,197,700 |
| Oct 19, 2026 | 6.61 | 6.68 | 6.52 | 6.58 | 6.58 | -1.05% | 5,080,000 |
| Oct 16, 2026 | 6.72 | 6.79 | 6.60 | 6.65 | 6.65 | 0.15% | 5,110,425 |
| Oct 15, 2026 | 6.70 | 6.73 | 6.60 | 6.64 | 6.64 | -1.48% | 4,989,200 |
| Oct 14, 2026 | 6.82 | 6.95 | 6.73 | 6.74 | 6.74 | -1.17% | 4,969,800 |
| Oct 13, 2026 | 6.68 | 6.84 | 6.59 | 6.82 | 6.82 | 1.49% | 5,611,900 |
| Oct 12, 2026 | 6.81 | 6.88 | 6.70 | 6.72 | 6.72 | -1.32% | 4,041,501 |
| Oct 9, 2026 | 6.70 | 6.84 | 6.66 | 6.81 | 6.81 | 1.19% | 5,227,891 |
| Oct 8, 2026 | 6.77 | 6.81 | 6.67 | 6.73 | 6.73 | -0.74% | 4,765,597 |
| Sep 30, 2026 | 6.81 | 6.83 | 6.73 | 6.78 | 6.78 | -0.29% | 3,990,107 |
| Sep 29, 2026 | 6.76 | 6.83 | 6.75 | 6.80 | 6.80 | 0.44% | 3,757,400 |
| Sep 28, 2026 | 6.81 | 6.87 | 6.71 | 6.77 | 6.77 | -0.44% | 5,683,774 |
| Sep 24, 2026 | 6.76 | 6.83 | 6.70 | 6.80 | 6.80 | 0.29% | 5,431,100 |
| Sep 23, 2026 | 6.81 | 6.87 | 6.70 | 6.78 | 6.78 | -0.44% | 5,450,430 |
| Sep 22, 2026 | 6.92 | 6.93 | 6.76 | 6.81 | 6.81 | -1.45% | 5,962,000 |
| Sep 21, 2026 | 6.75 | 6.92 | 6.72 | 6.91 | 6.91 | 2.22% | 6,514,030 |
| Sep 18, 2026 | 6.75 | 6.88 | 6.73 | 6.76 | 6.76 | 0.15% | 7,558,391 |
| Sep 17, 2026 | 6.72 | 6.77 | 6.62 | 6.75 | 6.75 | 0.45% | 5,581,530 |
| Sep 16, 2026 | 6.75 | 6.78 | 6.60 | 6.72 | 6.72 | -0.59% | 5,099,630 |
| Sep 15, 2026 | 6.98 | 6.98 | 6.74 | 6.76 | 6.76 | -3.29% | 6,879,410 |
| Sep 14, 2026 | 7.02 | 7.19 | 6.91 | 6.99 | 6.99 | -0.14% | 6,776,930 |
| Sep 11, 2026 | 7.21 | 7.21 | 6.94 | 7.00 | 7.00 | -3.31% | 9,632,030 |
| Sep 10, 2026 | 7.27 | 7.37 | 7.19 | 7.24 | 7.24 | -0.55% | 9,121,730 |
| Sep 9, 2026 | 7.26 | 7.31 | 7.08 | 7.28 | 7.28 | 0.41% | 9,152,100 |
| Sep 8, 2026 | 7.24 | 7.30 | 7.19 | 7.25 | 7.25 | 0.14% | 8,730,891 |
| Sep 7, 2026 | 7.05 | 7.28 | 7.05 | 7.24 | 7.24 | 1.97% | 10,517,800 |
| 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 |