Jinhong Holding Group Co., Ltd. (SHE:000669)
China · Delayed Price · Currency is CNY 3.330
-0.090 (-2.63%)
Nov 6, 2026, 3:04 PM CST
Jinhong Holding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.28 | 3.39 | 3.28 | 3.33 | 3.33 | -2.63% | 4,182,160 |
| Nov 5, 2026 | 3.36 | 3.47 | 3.33 | 3.42 | 3.42 | 1.48% | 5,225,900 |
| Nov 4, 2026 | 3.40 | 3.47 | 3.31 | 3.37 | 3.37 | -1.75% | 6,326,400 |
| Nov 3, 2026 | 3.26 | 3.55 | 3.26 | 3.43 | 3.43 | 5.21% | 9,593,205 |
| Nov 2, 2026 | 3.25 | 3.28 | 3.15 | 3.26 | 3.26 | 0.62% | 4,029,640 |
| Oct 30, 2026 | 3.28 | 3.34 | 3.21 | 3.24 | 3.24 | -2.99% | 4,622,380 |
| Oct 29, 2026 | 3.44 | 3.44 | 3.30 | 3.34 | 3.34 | -2.91% | 3,700,700 |
| Oct 28, 2026 | 3.34 | 3.52 | 3.34 | 3.44 | 3.44 | 2.08% | 4,242,244 |
| Oct 27, 2026 | 3.44 | 3.47 | 3.37 | 3.37 | 3.37 | -3.16% | 3,650,420 |
| Oct 26, 2026 | 3.60 | 3.60 | 3.41 | 3.48 | 3.48 | -1.42% | 4,957,400 |
| Oct 23, 2026 | 3.53 | 3.55 | 3.37 | 3.53 | 3.53 | -0.28% | 6,960,580 |
| Oct 22, 2026 | 3.65 | 3.65 | 3.54 | 3.54 | 3.54 | -3.01% | 3,751,900 |
| Oct 21, 2026 | 3.64 | 3.75 | 3.63 | 3.65 | 3.65 | 0.55% | 2,802,500 |
| Oct 20, 2026 | 3.65 | 3.70 | 3.61 | 3.63 | 3.63 | -1.89% | 3,543,300 |
| Oct 19, 2026 | 3.81 | 3.85 | 3.66 | 3.70 | 3.70 | -2.89% | 3,487,200 |
| Oct 16, 2026 | 3.83 | 3.92 | 3.80 | 3.81 | 3.81 | -0.52% | 2,514,500 |
| Oct 15, 2026 | 3.82 | 3.86 | 3.80 | 3.83 | 3.83 | -2.05% | 3,134,400 |
| Oct 14, 2026 | 3.95 | 4.00 | 3.90 | 3.91 | 3.91 | -1.01% | 2,475,620 |
| Oct 13, 2026 | 3.84 | 4.10 | 3.75 | 3.95 | 3.95 | 3.40% | 5,948,600 |
| Oct 12, 2026 | 4.04 | 4.04 | 3.81 | 3.82 | 3.82 | -5.45% | 6,749,520 |
| Oct 9, 2026 | 4.07 | 4.10 | 4.01 | 4.04 | 4.04 | -0.74% | 2,508,340 |
| Oct 8, 2026 | 4.07 | 4.13 | 4.05 | 4.07 | 4.07 | 0.49% | 2,532,900 |
| Sep 30, 2026 | 4.04 | 4.08 | 4.02 | 4.05 | 4.05 | 1.00% | 1,935,100 |
| Sep 29, 2026 | 4.06 | 4.11 | 4.00 | 4.01 | 4.01 | -2.20% | 3,958,100 |
| Sep 28, 2026 | 4.20 | 4.23 | 4.08 | 4.10 | 4.10 | -2.38% | 3,605,400 |
| 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 |