Jinke Property Group Co., Ltd. (SHE:000656)
China · Delayed Price · Currency is CNY 1.340
+0.040 (3.08%)
Aug 12, 2026, 3:04 PM CST
Jinke Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 110,655,484 |
| Aug 5, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 117,421,500 |
| Aug 4, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 108,798,800 |
| Aug 3, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 107,972,764 |
| Jul 31, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 143,523,300 |
| Jul 30, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -3.25% | 200,982,400 |
| Jul 29, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 149,110,348 |
| Jul 28, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 101,065,000 |
| Jul 27, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 115,812,928 |
| Jul 24, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 157,169,323 |
| Jul 23, 2026 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 1.67% | 148,466,960 |
| Jul 22, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 145,069,461 |
| Jul 21, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 172,197,287 |
| Jul 20, 2026 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 188,611,247 |
| Jul 17, 2026 | 1.27 | 1.30 | 1.21 | 1.24 | 1.24 | -2.36% | 232,909,900 |
| Jul 16, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 208,071,867 |
| Jul 15, 2026 | 1.27 | 1.33 | 1.24 | 1.26 | 1.26 | 1.61% | 223,326,140 |
| Jul 14, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | - | 134,503,581 |
| Jul 13, 2026 | 1.30 | 1.31 | 1.22 | 1.24 | 1.24 | -5.34% | 219,109,020 |
| Jul 10, 2026 | 1.26 | 1.34 | 1.23 | 1.31 | 1.31 | 2.34% | 313,014,054 |
| Jul 9, 2026 | 1.35 | 1.36 | 1.26 | 1.28 | 1.28 | -3.76% | 421,320,100 |
| Jul 8, 2026 | 1.31 | 1.45 | 1.29 | 1.33 | 1.33 | -1.48% | 590,033,631 |
| Jul 7, 2026 | 1.49 | 1.53 | 1.34 | 1.35 | 1.35 | -5.59% | 822,210,791 |
| Jul 6, 2026 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | 10.00% | 525,745,100 |
| Jul 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 10.17% | 5,190,160 |
| Jul 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 10.28% | 6,293,868 |
| Jun 30, 2026 | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | -1.83% | 172,919,200 |
| Jun 29, 2026 | 1.14 | 1.16 | 1.09 | 1.09 | 1.09 | -5.22% | 153,902,041 |
| Jun 26, 2026 | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | -1.71% | 177,395,158 |
| Jun 25, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -4.88% | 98,317,000 |
| Jun 24, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -4.65% | 111,275,692 |
| Jun 23, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | - | 66,554,573 |
| Jun 22, 2026 | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -3.73% | 105,225,617 |
| Jun 18, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 54,069,810 |
| Jun 17, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 52,828,770 |
| Jun 16, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 53,245,870 |
| Jun 15, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 47,484,470 |
| Jun 12, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 47,224,628 |
| Jun 11, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 59,193,114 |
| Jun 10, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -2.86% | 74,225,596 |
| Jun 9, 2026 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | 1.45% | 77,327,088 |
| Jun 8, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 75,690,354 |
| Jun 5, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 71,693,997 |
| Jun 4, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 69,661,957 |
| Jun 3, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 54,571,468 |
| Jun 2, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 65,579,265 |
| Jun 1, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | - | 65,122,120 |