Jinke Property Group Co., Ltd. (SHE:000656)
China · Delayed Price · Currency is CNY 1.350
-0.010 (-0.74%)
Apr 3, 2026, 3:04 PM CST
Jinke Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 40,013,065 |
| Apr 2, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 52,913,290 |
| Apr 1, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 63,509,100 |
| Mar 31, 2026 | 1.37 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 100,307,100 |
| Mar 30, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 0.74% | 86,508,070 |
| Mar 27, 2026 | 1.31 | 1.37 | 1.30 | 1.36 | 1.36 | 3.82% | 119,387,500 |
| Mar 26, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 51,004,013 |
| Mar 25, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 64,687,857 |
| Mar 24, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 3.13% | 72,629,050 |
| Mar 23, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -5.19% | 116,937,972 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 60,594,880 |
| Mar 19, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 83,813,910 |
| Mar 18, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 69,761,490 |
| Mar 17, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 108,782,900 |
| Mar 16, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 53,887,590 |
| Mar 13, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 93,241,320 |
| Mar 12, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 61,510,840 |
| Mar 11, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 40,104,460 |
| Mar 10, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 44,181,650 |
| Mar 9, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 85,530,360 |
| Mar 6, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 72,321,840 |
| Mar 5, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 58,251,640 |
| Mar 4, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 76,159,300 |
| Mar 3, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 110,724,400 |
| Mar 2, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -2.08% | 93,147,396 |
| Feb 27, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 42,723,280 |
| Feb 26, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | - | 77,486,690 |
| Feb 25, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 92,707,710 |
| Feb 24, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 70,387,220 |
| Feb 13, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 67,587,310 |
| Feb 12, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 117,613,300 |
| Feb 11, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 70,895,380 |
| Feb 10, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | - | 62,275,440 |
| Feb 9, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | - | 72,601,010 |
| Feb 6, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | - | 84,792,970 |
| Feb 5, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 127,852,368 |
| Feb 4, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 131,378,800 |
| Feb 3, 2026 | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -2.03% | 198,181,100 |
| Feb 2, 2026 | 1.50 | 1.55 | 1.48 | 1.48 | 1.48 | - | 398,211,000 |
| Jan 30, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 84,458,100 |
| Jan 29, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 96,807,310 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 62,185,620 |
| Jan 27, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 89,859,390 |
| Jan 26, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 76,024,590 |
| Jan 23, 2026 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 0.68% | 109,926,000 |
| Jan 22, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 66,477,150 |
| Jan 21, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 76,371,600 |
| Jan 20, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | - | 72,915,920 |
| Jan 19, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 37,403,470 |
| Jan 16, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | - | 65,123,274 |