Jinhong Holding Group Co., Ltd. (SHE:000669)
China · Delayed Price · Currency is CNY 3.990
-0.010 (-0.25%)
Aug 14, 2026, 3:04 PM CST
Jinhong Holding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3.78 | 3.87 | 3.74 | 3.75 | 3.75 | -1.32% | 5,056,240 |
| Jul 15, 2026 | 3.66 | 3.95 | 3.59 | 3.80 | 3.80 | 3.54% | 10,978,440 |
| Jul 14, 2026 | 3.71 | 3.82 | 3.65 | 3.67 | 3.67 | -1.87% | 8,863,100 |
| Jul 13, 2026 | 3.66 | 3.77 | 3.63 | 3.74 | 3.74 | 2.47% | 9,586,782 |
| Jul 10, 2026 | 3.66 | 3.70 | 3.61 | 3.65 | 3.65 | -1.08% | 4,782,200 |
| Jul 9, 2026 | 3.62 | 3.78 | 3.62 | 3.69 | 3.69 | 1.65% | 7,302,340 |
| Jul 8, 2026 | 3.60 | 3.75 | 3.55 | 3.63 | 3.63 | - | 5,467,230 |
| Jul 7, 2026 | 3.76 | 3.78 | 3.53 | 3.63 | 3.63 | -3.97% | 6,996,717 |
| Jul 6, 2026 | 3.93 | 3.96 | 3.77 | 3.78 | 3.78 | -0.26% | 5,155,240 |
| Jul 3, 2026 | 3.82 | 3.90 | 3.75 | 3.79 | 3.79 | -0.79% | 7,499,920 |
| Jul 2, 2026 | 3.76 | 3.92 | 3.75 | 3.82 | 3.82 | 2.41% | 10,267,220 |
| Jul 1, 2026 | 3.56 | 3.73 | 3.56 | 3.73 | 3.73 | 5.07% | 9,454,100 |
| Jun 30, 2026 | 3.34 | 3.61 | 3.32 | 3.55 | 3.55 | 2.90% | 11,297,260 |
| Jun 29, 2026 | 3.61 | 3.63 | 3.45 | 3.45 | 3.45 | -4.96% | 10,678,800 |
| Jun 26, 2026 | 3.76 | 3.80 | 3.62 | 3.63 | 3.63 | -4.72% | 10,616,000 |
| Jun 25, 2026 | 3.88 | 3.96 | 3.72 | 3.81 | 3.81 | -2.81% | 10,679,420 |
| Jun 24, 2026 | 3.89 | 3.95 | 3.82 | 3.92 | 3.92 | 1.03% | 7,025,560 |
| Jun 23, 2026 | 3.88 | 3.96 | 3.75 | 3.88 | 3.88 | - | 10,087,163 |
| Jun 22, 2026 | 4.03 | 4.06 | 3.83 | 3.88 | 3.88 | -3.72% | 13,294,380 |
| Jun 18, 2026 | 4.02 | 4.12 | 4.01 | 4.03 | 4.03 | -2.89% | 8,279,000 |
| Jun 17, 2026 | 4.03 | 4.22 | 3.99 | 4.15 | 4.15 | 3.23% | 13,445,390 |
| Jun 16, 2026 | 4.03 | 4.05 | 3.98 | 4.02 | 4.02 | -0.74% | 6,489,654 |
| Jun 15, 2026 | 4.08 | 4.10 | 4.01 | 4.05 | 4.05 | -0.25% | 7,405,000 |
| Jun 12, 2026 | 4.05 | 4.09 | 4.00 | 4.06 | 4.06 | 0.50% | 5,247,040 |
| Jun 11, 2026 | 4.05 | 4.12 | 4.02 | 4.04 | 4.04 | -1.46% | 6,321,500 |
| 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 |