Jinhong Holding Group Co., Ltd. (SHE:000669)
China · Delayed Price · Currency is CNY 4.040
-0.060 (-1.46%)
Jun 11, 2026, 3:04 PM CST
Jinhong Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4.15 | 4.20 | 4.09 | 4.10 | 4.10 | -1.68% | 6,065,840 |
| Jun 9, 2026 | 4.17 | 4.20 | 4.10 | 4.17 | 4.17 | 0.48% | 5,790,940 |
| Jun 8, 2026 | 4.18 | 4.26 | 4.12 | 4.15 | 4.15 | -2.12% | 7,742,400 |
| Jun 5, 2026 | 4.30 | 4.40 | 4.24 | 4.24 | 4.24 | -2.75% | 8,140,700 |
| Jun 4, 2026 | 4.21 | 4.37 | 4.15 | 4.36 | 4.36 | 3.81% | 12,696,600 |
| Jun 3, 2026 | 4.32 | 4.40 | 4.15 | 4.20 | 4.20 | -3.89% | 12,451,153 |
| Jun 2, 2026 | 4.37 | 4.49 | 4.31 | 4.37 | 4.37 | -1.80% | 11,471,800 |
| Jun 1, 2026 | 4.56 | 4.58 | 4.35 | 4.45 | 4.45 | 1.83% | 17,896,070 |
| May 29, 2026 | 4.21 | 4.37 | 4.21 | 4.37 | 4.37 | 5.05% | 5,115,480 |
| May 28, 2026 | 4.11 | 4.18 | 4.08 | 4.16 | 4.16 | 1.46% | 8,094,060 |
| May 27, 2026 | 4.12 | 4.19 | 4.02 | 4.10 | 4.10 | 0.74% | 9,883,440 |
| May 26, 2026 | 4.17 | 4.19 | 4.01 | 4.07 | 4.07 | -2.16% | 10,743,820 |
| May 25, 2026 | 4.17 | 4.25 | 4.06 | 4.16 | 4.16 | -0.24% | 16,464,120 |
| May 22, 2026 | 4.26 | 4.36 | 4.17 | 4.17 | 4.17 | -5.01% | 23,356,368 |
| May 21, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -4.98% | 3,477,300 |
| May 20, 2026 | 4.82 | 4.82 | 4.62 | 4.62 | 4.62 | -4.94% | 8,436,300 |
| May 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.97% | 843,920 |
| May 18, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.99% | 1,567,280 |
| May 15, 2026 | 4.41 | 4.41 | 4.32 | 4.41 | 4.41 | 5.00% | 12,188,360 |
| May 14, 2026 | 4.09 | 4.20 | 4.08 | 4.20 | 4.20 | 5.00% | 9,874,220 |
| May 13, 2026 | 4.05 | 4.05 | 3.98 | 4.00 | 4.00 | -0.74% | 10,875,840 |
| May 12, 2026 | 4.03 | 4.16 | 4.01 | 4.03 | 4.03 | - | 13,022,240 |
| May 11, 2026 | 4.10 | 4.13 | 4.01 | 4.03 | 4.03 | -1.71% | 15,073,200 |
| May 8, 2026 | 4.03 | 4.14 | 3.97 | 4.10 | 4.10 | 1.74% | 14,486,570 |
| May 7, 2026 | 4.08 | 4.12 | 4.03 | 4.03 | 4.03 | -1.23% | 12,645,890 |
| May 6, 2026 | 4.18 | 4.20 | 4.02 | 4.08 | 4.08 | -2.63% | 17,512,240 |
| Apr 30, 2026 | 4.28 | 4.33 | 4.17 | 4.19 | 4.19 | -2.78% | 13,926,580 |
| Apr 29, 2026 | 4.30 | 4.41 | 4.23 | 4.31 | 4.31 | -0.69% | 18,612,000 |
| Apr 28, 2026 | 4.16 | 4.36 | 4.16 | 4.34 | 4.34 | 4.58% | 23,098,870 |
| Apr 27, 2026 | 4.08 | 4.19 | 3.95 | 4.15 | 4.15 | 2.22% | 15,896,180 |
| Apr 24, 2026 | 3.98 | 4.14 | 3.98 | 4.06 | 4.06 | -2.64% | 18,762,580 |
| Apr 23, 2026 | 4.46 | 4.46 | 4.15 | 4.17 | 4.17 | -4.58% | 35,085,340 |
| Apr 22, 2026 | 4.36 | 4.37 | 4.32 | 4.37 | 4.37 | 5.05% | 12,866,240 |
| Apr 21, 2026 | 4.22 | 4.35 | 4.16 | 4.16 | 4.16 | -1.89% | 20,149,960 |
| Apr 20, 2026 | 4.40 | 4.41 | 4.24 | 4.24 | 4.24 | -4.93% | 25,692,780 |
| Apr 17, 2026 | 4.40 | 4.55 | 4.32 | 4.46 | 4.46 | 1.36% | 20,629,340 |
| Apr 16, 2026 | 4.59 | 4.69 | 4.40 | 4.40 | 4.40 | -4.97% | 30,577,430 |
| Apr 15, 2026 | 4.62 | 4.78 | 4.56 | 4.63 | 4.63 | -3.34% | 31,640,430 |
| Apr 14, 2026 | 4.50 | 4.96 | 4.50 | 4.79 | 4.79 | 1.05% | 29,704,110 |
| Apr 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -5.01% | 7,470,400 |
| Apr 10, 2026 | 5.20 | 5.20 | 4.98 | 4.99 | 4.99 | -3.67% | 31,169,540 |
| Apr 9, 2026 | 5.14 | 5.29 | 5.10 | 5.18 | 5.18 | 0.78% | 25,367,300 |
| Apr 8, 2026 | 5.10 | 5.30 | 5.01 | 5.14 | 5.14 | -0.58% | 22,762,340 |
| Apr 7, 2026 | 5.25 | 5.30 | 5.07 | 5.17 | 5.17 | 1.97% | 27,371,780 |
| Apr 3, 2026 | 4.83 | 5.07 | 4.73 | 5.07 | 5.07 | 4.97% | 27,188,900 |
| Apr 2, 2026 | 5.01 | 5.06 | 4.82 | 4.83 | 4.83 | -3.98% | 25,851,740 |
| Apr 1, 2026 | 5.11 | 5.22 | 5.01 | 5.03 | 5.03 | -1.95% | 24,031,800 |
| Mar 31, 2026 | 5.18 | 5.32 | 4.92 | 5.13 | 5.13 | -0.97% | 40,972,790 |
| Mar 30, 2026 | 5.12 | 5.27 | 4.96 | 5.18 | 5.18 | 3.19% | 44,767,980 |
| Mar 27, 2026 | 4.94 | 5.20 | 4.94 | 5.02 | 5.02 | -3.46% | 41,940,290 |