Jinke Property Group Co., Ltd. (SHE:000656)
China · Delayed Price · Currency is CNY 1.400
+0.020 (1.45%)
Jun 9, 2026, 12:04 PM CST
Jinke Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 2.10% | 107,279,693 |
| May 28, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 52,691,257 |
| May 27, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 75,300,569 |
| May 26, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | - | 69,871,288 |
| May 25, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -2.04% | 83,601,520 |
| May 22, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 91,975,164 |
| May 21, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 107,032,700 |
| May 20, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 1.39% | 113,175,324 |
| May 19, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 76,352,765 |
| May 18, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 98,890,133 |
| May 15, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 93,716,747 |
| May 14, 2026 | 1.38 | 1.45 | 1.37 | 1.42 | 1.42 | 2.90% | 176,583,230 |
| May 13, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 56,772,497 |
| May 12, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 68,951,956 |
| May 11, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 66,578,043 |
| May 8, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 52,637,502 |
| May 7, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 71,769,608 |
| May 6, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 72,224,749 |
| Apr 30, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 66,908,087 |
| Apr 29, 2026 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 110,866,000 |
| 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 |