Jinke Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.49	1.50	1.41	1.41	1.41	-4.73%	200,859,693
Apr 27, 2026	1.46	1.51	1.45	1.48	1.48	2.07%	139,913,420
Apr 24, 2026	1.43	1.46	1.42	1.45	1.45	2.11%	92,504,675
Apr 23, 2026	1.44	1.45	1.41	1.42	1.42	-1.39%	68,900,870
Apr 22, 2026	1.44	1.45	1.43	1.44	1.44	-	58,559,240
Apr 21, 2026	1.48	1.48	1.43	1.44	1.44	-2.04%	108,758,300
Apr 20, 2026	1.47	1.49	1.46	1.47	1.47	0.68%	94,541,398
Apr 17, 2026	1.43	1.49	1.42	1.46	1.46	2.10%	125,665,224
Apr 16, 2026	1.43	1.45	1.41	1.43	1.43	-	86,721,763
Apr 15, 2026	1.44	1.47	1.42	1.43	1.43	-1.38%	132,335,892
Apr 14, 2026	1.39	1.45	1.38	1.45	1.45	5.07%	163,008,757
Apr 13, 2026	1.37	1.39	1.36	1.38	1.38	-	71,748,880
Apr 10, 2026	1.38	1.39	1.37	1.38	1.38	0.73%	41,263,740
Apr 9, 2026	1.38	1.38	1.36	1.37	1.37	-0.72%	37,388,880
Apr 8, 2026	1.38	1.39	1.38	1.38	1.38	0.73%	42,064,340
Apr 7, 2026	1.35	1.37	1.34	1.37	1.37	1.48%	33,650,830
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