Jinke Property Group Co., Ltd. (SHE:000656)
China · Delayed Price · Currency is CNY 1.420
+0.010 (0.71%)
Aug 1, 2025, 2:45 PM CST
Jinke Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 1.45 | 1.51 | 1.44 | 1.48 | 1.48 | 2.78% | 107,495,550 |
| Jul 3, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 61,195,340 |
| Jul 2, 2025 | 1.41 | 1.48 | 1.41 | 1.46 | 1.46 | 3.55% | 124,967,240 |
| Jul 1, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 47,225,000 |
| Jun 30, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 91,871,100 |
| Jun 27, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | - | 70,596,400 |
| Jun 26, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | - | 73,439,439 |
| Jun 25, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 79,714,100 |
| Jun 24, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 63,481,400 |
| Jun 23, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 59,453,320 |
| Jun 20, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 38,085,200 |
| Jun 19, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 67,741,300 |
| Jun 18, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 52,801,200 |
| Jun 17, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 48,206,203 |
| Jun 16, 2025 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | - | 72,503,800 |
| Jun 13, 2025 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | - | 83,980,100 |
| Jun 12, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 66,911,406 |
| Jun 11, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 61,220,681 |
| Jun 10, 2025 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | 0.69% | 91,438,481 |
| Jun 9, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 77,855,512 |
| Jun 6, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 68,654,012 |
| Jun 5, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | - | 59,411,200 |
| Jun 4, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 61,054,500 |
| Jun 3, 2025 | 1.49 | 1.54 | 1.48 | 1.50 | 1.50 | 0.67% | 85,943,475 |
| May 30, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 63,221,300 |
| May 29, 2025 | 1.50 | 1.54 | 1.49 | 1.51 | 1.51 | 0.67% | 64,720,700 |
| May 28, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -2.60% | 75,153,900 |
| May 27, 2025 | 1.55 | 1.59 | 1.53 | 1.54 | 1.54 | 0.65% | 89,490,177 |
| May 26, 2025 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | -1.29% | 55,034,100 |
| May 23, 2025 | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | 1.31% | 84,615,708 |