Jinhong Holding Group Co., Ltd. (SHE:000669)
China · Delayed Price · Currency is CNY 4.200
0.00 (0.00%)
Sep 24, 2026, 3:04 PM CST
Jinhong Holding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.20 | 4.29 | 4.20 | 4.20 | 4.20 | - | 3,067,000 |
| Sep 23, 2026 | 4.15 | 4.24 | 4.13 | 4.20 | 4.20 | 1.20% | 3,427,380 |
| Sep 22, 2026 | 4.15 | 4.19 | 4.13 | 4.15 | 4.15 | -0.72% | 3,175,500 |
| Sep 21, 2026 | 4.12 | 4.20 | 4.10 | 4.18 | 4.18 | 0.48% | 4,109,311 |
| Sep 18, 2026 | 4.22 | 4.23 | 4.15 | 4.16 | 4.16 | -0.48% | 3,766,200 |
| Sep 17, 2026 | 4.34 | 4.36 | 4.17 | 4.18 | 4.18 | -3.24% | 5,341,620 |
| Sep 16, 2026 | 4.29 | 4.38 | 4.27 | 4.32 | 4.32 | - | 6,191,100 |
| Sep 15, 2026 | 4.40 | 4.47 | 4.32 | 4.32 | 4.32 | -2.48% | 9,218,100 |
| Sep 14, 2026 | 4.16 | 4.58 | 4.16 | 4.43 | 4.43 | 6.49% | 20,963,460 |
| Sep 11, 2026 | 4.14 | 4.25 | 4.14 | 4.16 | 4.16 | 0.24% | 5,959,190 |
| Sep 10, 2026 | 4.12 | 4.21 | 4.07 | 4.15 | 4.15 | 0.48% | 5,522,540 |
| Sep 9, 2026 | 4.20 | 4.23 | 4.13 | 4.13 | 4.13 | -1.67% | 4,211,858 |
| Sep 8, 2026 | 4.18 | 4.24 | 4.13 | 4.20 | 4.20 | 0.48% | 4,302,100 |
| Sep 7, 2026 | 4.31 | 4.31 | 4.17 | 4.18 | 4.18 | -3.02% | 6,317,384 |
| Sep 4, 2026 | 4.31 | 4.37 | 4.29 | 4.31 | 4.31 | - | 3,366,260 |
| Sep 3, 2026 | 4.30 | 4.33 | 4.24 | 4.31 | 4.31 | 0.23% | 3,687,050 |
| Sep 2, 2026 | 4.29 | 4.37 | 4.22 | 4.30 | 4.30 | 0.23% | 4,022,800 |
| Sep 1, 2026 | 4.34 | 4.47 | 4.27 | 4.29 | 4.29 | 0.23% | 6,623,400 |
| Aug 31, 2026 | 4.20 | 4.30 | 4.19 | 4.28 | 4.28 | 0.47% | 4,879,680 |
| Aug 28, 2026 | 4.11 | 4.37 | 4.08 | 4.26 | 4.26 | 3.65% | 7,997,300 |
| Aug 27, 2026 | 4.17 | 4.19 | 4.11 | 4.11 | 4.11 | -1.67% | 4,750,500 |
| Aug 26, 2026 | 4.16 | 4.20 | 4.13 | 4.18 | 4.18 | 0.24% | 3,449,320 |
| Aug 25, 2026 | 4.12 | 4.21 | 4.10 | 4.17 | 4.17 | 1.71% | 6,679,900 |
| Aug 24, 2026 | 4.41 | 4.41 | 4.02 | 4.10 | 4.10 | -7.87% | 12,876,100 |
| Aug 21, 2026 | 4.28 | 4.48 | 4.25 | 4.45 | 4.45 | 4.71% | 11,657,200 |
| Aug 20, 2026 | 4.28 | 4.30 | 4.15 | 4.25 | 4.25 | 0.71% | 7,020,100 |
| Aug 19, 2026 | 4.13 | 4.36 | 4.12 | 4.22 | 4.22 | 0.72% | 13,093,900 |
| Aug 18, 2026 | 4.09 | 4.31 | 4.05 | 4.19 | 4.19 | 2.44% | 13,238,573 |
| Aug 17, 2026 | 3.99 | 4.13 | 3.90 | 4.09 | 4.09 | 2.51% | 8,684,480 |
| Aug 14, 2026 | 4.00 | 4.12 | 3.97 | 3.99 | 3.99 | -0.25% | 7,117,700 |
| Aug 13, 2026 | 4.00 | 4.17 | 3.97 | 4.00 | 4.00 | 2.83% | 19,774,000 |
| Aug 12, 2026 | 3.54 | 3.89 | 3.53 | 3.89 | 3.89 | 9.89% | 10,497,580 |
| Aug 11, 2026 | 3.52 | 3.62 | 3.50 | 3.54 | 3.54 | 0.28% | 3,883,433 |
| Aug 10, 2026 | 3.48 | 3.53 | 3.45 | 3.53 | 3.53 | 1.44% | 3,431,040 |
| Aug 7, 2026 | 3.53 | 3.53 | 3.46 | 3.48 | 3.48 | -1.42% | 4,330,140 |
| Aug 6, 2026 | 3.60 | 3.60 | 3.48 | 3.53 | 3.53 | -1.67% | 5,412,220 |
| Aug 5, 2026 | 3.60 | 3.69 | 3.56 | 3.59 | 3.59 | - | 5,298,100 |
| Aug 4, 2026 | 3.50 | 3.63 | 3.44 | 3.59 | 3.59 | 4.36% | 6,121,123 |
| Aug 3, 2026 | 3.33 | 3.46 | 3.32 | 3.44 | 3.44 | 2.99% | 4,872,186 |
| Jul 31, 2026 | 3.35 | 3.38 | 3.32 | 3.34 | 3.34 | - | 4,130,860 |
| Jul 30, 2026 | 3.40 | 3.43 | 3.34 | 3.34 | 3.34 | -2.05% | 3,166,640 |
| Jul 29, 2026 | 3.42 | 3.46 | 3.37 | 3.41 | 3.41 | - | 2,758,063 |
| Jul 28, 2026 | 3.39 | 3.52 | 3.33 | 3.41 | 3.41 | 0.29% | 4,451,200 |
| Jul 27, 2026 | 3.33 | 3.42 | 3.30 | 3.40 | 3.40 | 1.49% | 2,620,600 |
| Jul 24, 2026 | 3.43 | 3.43 | 3.35 | 3.35 | 3.35 | -2.05% | 2,410,600 |
| Jul 23, 2026 | 3.31 | 3.51 | 3.30 | 3.42 | 3.42 | 3.01% | 6,010,737 |
| Jul 22, 2026 | 3.35 | 3.39 | 3.25 | 3.32 | 3.32 | -0.90% | 4,816,269 |
| Jul 21, 2026 | 3.43 | 3.52 | 3.22 | 3.35 | 3.35 | -2.05% | 8,211,517 |
| Jul 20, 2026 | 3.56 | 3.63 | 3.42 | 3.42 | 3.42 | -3.66% | 7,210,400 |
| Jul 17, 2026 | 3.75 | 3.75 | 3.51 | 3.55 | 3.55 | -5.33% | 7,728,800 |