Jinke Property Group Co., Ltd. (SHE:000656)
China · Delayed Price · Currency is CNY 1.100
+0.020 (1.85%)
Oct 23, 2026, 2:55 PM CST
Jinke Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | 1.85% | 170,184,426 |
| Oct 22, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 175,320,994 |
| Oct 21, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 114,017,500 |
| Oct 20, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 98,664,380 |
| Oct 19, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 86,694,860 |
| Oct 16, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 164,044,759 |
| Oct 15, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 164,770,885 |
| Oct 14, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 148,606,881 |
| Oct 13, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 209,575,594 |
| Oct 12, 2026 | 1.17 | 1.19 | 1.11 | 1.14 | 1.14 | -7.32% | 616,190,266 |
| Oct 9, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 160,554,893 |
| Oct 8, 2026 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -4.69% | 264,076,800 |
| Sep 30, 2026 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | 1.59% | 284,434,696 |
| Sep 29, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 4.13% | 218,937,600 |
| Sep 28, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 139,895,154 |
| Sep 24, 2026 | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 213,512,917 |
| Sep 23, 2026 | 1.25 | 1.32 | 1.24 | 1.26 | 1.26 | 0.80% | 363,045,263 |
| Sep 22, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | - | 238,544,200 |
| Sep 21, 2026 | 1.24 | 1.28 | 1.21 | 1.25 | 1.25 | - | 290,879,512 |
| Sep 18, 2026 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 207,644,663 |
| Sep 17, 2026 | 1.18 | 1.23 | 1.17 | 1.22 | 1.22 | 3.39% | 210,345,900 |
| Sep 16, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 97,617,014 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 116,641,820 |
| Sep 14, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 76,681,460 |
| Sep 11, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 166,017,818 |
| Sep 10, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 107,981,200 |
| Sep 9, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 111,063,865 |
| Sep 8, 2026 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 2.42% | 231,305,014 |
| Sep 7, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 127,403,100 |
| Sep 4, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 177,306,738 |
| Sep 3, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 133,821,345 |
| Sep 2, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 162,042,900 |
| Sep 1, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 215,019,600 |
| Aug 31, 2026 | 1.35 | 1.37 | 1.27 | 1.27 | 1.27 | -1.55% | 310,279,360 |
| Aug 28, 2026 | 1.27 | 1.31 | 1.24 | 1.29 | 1.29 | - | 327,363,447 |
| Aug 27, 2026 | 1.26 | 1.34 | 1.24 | 1.29 | 1.29 | 2.38% | 334,400,600 |
| Aug 26, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | - | 168,660,900 |
| Aug 25, 2026 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 150,282,378 |
| Aug 24, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 91,871,098 |
| Aug 21, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 126,832,440 |
| Aug 20, 2026 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 146,796,808 |
| Aug 19, 2026 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 150,501,862 |
| Aug 18, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 143,348,253 |
| Aug 17, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | - | 105,679,173 |
| Aug 14, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 153,017,978 |
| Aug 13, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.73% | 282,500,975 |
| Aug 12, 2026 | 1.30 | 1.38 | 1.30 | 1.34 | 1.34 | 3.08% | 353,689,425 |
| Aug 11, 2026 | 1.29 | 1.35 | 1.27 | 1.30 | 1.30 | 0.78% | 454,906,015 |
| Aug 10, 2026 | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | 10.26% | 356,417,291 |
| Aug 7, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 176,714,415 |