Jinhong Holding Group Co., Ltd. (SHE:000669)
China · Delayed Price · Currency is CNY 3.790
-0.030 (-0.79%)
Jul 3, 2026, 3:04 PM CST
Jinhong Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.76 | 3.90 | 3.75 | 3.82 | - | - | 5,451,680 |
| 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 |
| 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 |