Jinke Property Group Co., Ltd. (SHE:000656)
China · Delayed Price · Currency is CNY 1.410
-0.040 (-2.76%)
Sep 12, 2025, 2:45 PM CST
Jinke Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.46 | 1.47 | 1.40 | 1.41 | 1.41 | -2.76% | 192,053,814 |
| Sep 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 10, 2025 | 1.43 | 1.48 | 1.41 | 1.45 | 1.45 | 1.40% | 258,907,185 |
| Sep 9, 2025 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 5.15% | 211,119,903 |
| Sep 8, 2025 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 2.26% | 85,402,700 |
| Sep 5, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 120,339,710 |
| Sep 4, 2025 | 1.32 | 1.39 | 1.31 | 1.36 | 1.36 | 3.03% | 209,665,929 |
| Sep 3, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 65,911,201 |
| Sep 2, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 84,342,203 |
| Sep 1, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 92,203,112 |
| Aug 29, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 105,924,509 |
| Aug 28, 2025 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | - | 106,170,443 |
| Aug 27, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 98,872,100 |
| Aug 26, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 96,836,601 |
| Aug 25, 2025 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 164,963,527 |
| Aug 22, 2025 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -1.46% | 133,916,556 |
| Aug 21, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 99,794,834 |
| Aug 20, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 122,749,276 |
| Aug 19, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 115,951,296 |
| Aug 18, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 95,096,296 |
| Aug 15, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 68,326,000 |
| Aug 14, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 63,816,400 |
| Aug 13, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 45,993,400 |
| Aug 12, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 44,265,300 |
| Aug 11, 2025 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 92,630,300 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 45,004,925 |
| Aug 7, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 52,337,900 |
| Aug 6, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 54,407,600 |
| Aug 5, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 39,353,300 |
| Aug 4, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 41,275,700 |
| Aug 1, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 37,460,300 |
| Jul 31, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 60,714,900 |
| Jul 30, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 54,939,400 |
| Jul 29, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 71,395,955 |
| Jul 28, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 45,592,500 |
| Jul 25, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 49,248,900 |
| Jul 24, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 72,197,400 |
| Jul 23, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 51,948,400 |
| Jul 22, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 54,721,600 |
| Jul 21, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 55,947,700 |
| Jul 18, 2025 | 1.45 | 1.48 | 1.43 | 1.46 | 1.46 | 1.39% | 82,113,312 |
| Jul 17, 2025 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 56,825,765 |
| Jul 16, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 42,686,403 |
| Jul 15, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 67,903,448 |
| Jul 14, 2025 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 90,591,389 |
| Jul 11, 2025 | 1.55 | 1.56 | 1.48 | 1.50 | 1.50 | -2.60% | 167,132,878 |
| Jul 10, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 4.76% | 189,559,795 |
| Jul 9, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 86,187,300 |
| Jul 8, 2025 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | - | 73,342,450 |
| Jul 7, 2025 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | 0.68% | 76,192,200 |