Jinke Property Group Co., Ltd. (SHE:000656)
China · Delayed Price · Currency is CNY 1.480
-0.020 (-1.33%)
Jan 30, 2026, 3:04 PM CST
Jinke Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 81,662,550 |
| Jan 14, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 79,451,210 |
| Jan 13, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 81,894,780 |
| Jan 12, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 83,328,020 |
| Jan 9, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 102,692,700 |
| Jan 8, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 2.05% | 116,783,400 |
| Jan 7, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | - | 80,341,700 |
| Jan 6, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 73,235,840 |
| Jan 5, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 74,942,430 |
| Dec 31, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 56,304,380 |
| Dec 30, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | - | 61,206,270 |
| Dec 29, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 75,551,420 |
| Dec 26, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 84,329,960 |
| Dec 25, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 67,210,210 |
| Dec 24, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 65,761,080 |
| Dec 23, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 91,420,360 |
| Dec 22, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 61,452,790 |
| Dec 19, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 76,591,020 |
| Dec 18, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 100,380,758 |
| Dec 17, 2025 | 1.53 | 1.54 | 1.47 | 1.48 | 1.48 | -4.52% | 222,372,800 |
| Dec 16, 2025 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 4.73% | 247,034,800 |
| Dec 15, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 49,470,820 |
| Dec 12, 2025 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 68,091,580 |
| Dec 11, 2025 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -2.01% | 90,084,420 |
| Dec 10, 2025 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | 1.36% | 106,914,200 |
| Dec 9, 2025 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 76,002,840 |
| Dec 8, 2025 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | 0.67% | 110,473,600 |
| Dec 5, 2025 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | - | 69,105,229 |
| Dec 4, 2025 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -1.32% | 84,711,820 |
| Dec 3, 2025 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 78,990,340 |
| Dec 2, 2025 | 1.48 | 1.53 | 1.47 | 1.50 | 1.50 | 1.35% | 96,744,100 |
| Dec 1, 2025 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | - | 92,723,650 |
| Nov 28, 2025 | 1.44 | 1.51 | 1.44 | 1.48 | 1.48 | 2.07% | 125,270,100 |
| Nov 27, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 63,703,391 |
| Nov 26, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 53,057,906 |
| Nov 25, 2025 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 73,143,300 |
| Nov 24, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 71,748,230 |
| Nov 21, 2025 | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -3.38% | 139,595,700 |
| Nov 20, 2025 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | - | 112,490,000 |