Jinhong Holding Group Co., Ltd. (SHE:000669)
China · Delayed Price · Currency is CNY 4.390
-0.230 (-4.98%)
May 21, 2026, 3:04 PM CST
Jinhong Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 5.00 | 5.20 | 4.81 | 5.20 | 5.20 | 5.05% | 39,674,220 |
| Mar 25, 2026 | 5.08 | 5.12 | 4.95 | 4.95 | 4.95 | -4.99% | 45,517,190 |
| Mar 24, 2026 | 5.38 | 5.46 | 5.21 | 5.21 | 5.21 | -4.93% | 47,801,800 |
| Mar 23, 2026 | 5.40 | 5.56 | 5.11 | 5.48 | 5.48 | 3.40% | 65,727,660 |
| Mar 20, 2026 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | 4.95% | 40,802,650 |
| Mar 19, 2026 | 4.84 | 5.32 | 4.84 | 5.05 | 5.05 | -0.79% | 69,393,240 |
| Mar 18, 2026 | 5.11 | 5.25 | 5.09 | 5.09 | 5.09 | -5.04% | 19,413,100 |
| Mar 17, 2026 | 5.36 | 5.36 | 4.86 | 5.36 | 5.36 | 5.10% | 101,128,000 |
| Mar 16, 2026 | 4.98 | 5.10 | 4.93 | 5.10 | 5.10 | 4.94% | 18,277,740 |
| Mar 13, 2026 | 4.86 | 4.86 | 4.50 | 4.86 | 4.86 | 4.97% | 68,909,320 |
| Mar 12, 2026 | 4.60 | 4.63 | 4.51 | 4.63 | 4.63 | 4.99% | 16,056,580 |
| Mar 11, 2026 | 4.40 | 4.41 | 4.33 | 4.41 | 4.41 | 5.00% | 27,238,190 |
| Mar 10, 2026 | 3.88 | 4.20 | 3.88 | 4.20 | 4.20 | 5.00% | 47,732,520 |
| Mar 9, 2026 | 4.08 | 4.10 | 3.94 | 4.00 | 4.00 | 2.56% | 54,496,690 |