Cinda Real Estate Co., Ltd. (SHA:600657)
China
· Delayed Price · Currency is CNY 3.200
-0.050 (-1.54%)
At close: Mar 9, 2026
Cinda Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.22 | 3.23 | 3.17 | 3.20 | 3.20 | -1.54% | 17,475,200 |
| Mar 6, 2026 | 3.20 | 3.27 | 3.19 | 3.25 | 3.25 | 0.93% | 13,398,700 |
| Mar 5, 2026 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | 0.31% | 14,164,990 |
| Mar 4, 2026 | 3.28 | 3.30 | 3.19 | 3.21 | 3.21 | -2.13% | 18,595,100 |
| Mar 3, 2026 | 3.36 | 3.38 | 3.27 | 3.28 | 3.28 | -2.38% | 22,553,660 |
| Mar 2, 2026 | 3.39 | 3.42 | 3.35 | 3.36 | 3.36 | -2.33% | 20,527,735 |
| Feb 27, 2026 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | 0.29% | 15,813,383 |
| Feb 26, 2026 | 3.58 | 3.59 | 3.42 | 3.43 | 3.43 | -3.92% | 35,899,000 |
| Feb 25, 2026 | 3.51 | 3.62 | 3.50 | 3.57 | 3.57 | 2.00% | 28,696,740 |
| Feb 24, 2026 | 3.53 | 3.54 | 3.49 | 3.50 | 3.50 | -0.57% | 16,258,300 |
| Feb 13, 2026 | 3.60 | 3.60 | 3.50 | 3.52 | 3.52 | -1.40% | 22,900,500 |
| Feb 12, 2026 | 3.58 | 3.62 | 3.56 | 3.57 | 3.57 | -0.56% | 21,303,400 |
| Feb 11, 2026 | 3.59 | 3.61 | 3.56 | 3.59 | 3.59 | -0.28% | 19,304,990 |
| Feb 10, 2026 | 3.67 | 3.67 | 3.57 | 3.60 | 3.60 | -1.91% | 33,850,070 |
| Feb 9, 2026 | 3.54 | 3.72 | 3.50 | 3.67 | 3.67 | 5.16% | 50,238,720 |
| Feb 6, 2026 | 3.53 | 3.58 | 3.48 | 3.49 | 3.49 | -1.69% | 30,019,740 |
| Feb 5, 2026 | 3.50 | 3.60 | 3.49 | 3.55 | 3.55 | 0.85% | 38,243,500 |
| Feb 4, 2026 | 3.36 | 3.56 | 3.34 | 3.52 | 3.52 | 4.45% | 49,248,800 |
| Feb 3, 2026 | 3.35 | 3.43 | 3.34 | 3.37 | 3.37 | 1.81% | 19,966,160 |
| Feb 2, 2026 | 3.40 | 3.46 | 3.29 | 3.31 | 3.31 | -3.78% | 33,983,640 |
| Jan 30, 2026 | 3.51 | 3.55 | 3.39 | 3.44 | 3.44 | -2.27% | 34,383,500 |
| Jan 29, 2026 | 3.35 | 3.59 | 3.33 | 3.52 | 3.52 | 4.45% | 55,067,890 |
| Jan 28, 2026 | 3.34 | 3.42 | 3.33 | 3.37 | 3.37 | 1.20% | 27,013,200 |
| Jan 27, 2026 | 3.41 | 3.41 | 3.30 | 3.33 | 3.33 | -2.35% | 20,840,180 |
| Jan 26, 2026 | 3.50 | 3.52 | 3.38 | 3.41 | 3.41 | -2.57% | 24,267,900 |
| Jan 23, 2026 | 3.45 | 3.52 | 3.42 | 3.50 | 3.50 | 1.45% | 25,924,910 |
| Jan 22, 2026 | 3.39 | 3.46 | 3.37 | 3.45 | 3.45 | 0.88% | 26,883,090 |
| Jan 21, 2026 | 3.41 | 3.45 | 3.39 | 3.42 | 3.42 | -0.29% | 19,047,330 |
| Jan 20, 2026 | 3.34 | 3.44 | 3.33 | 3.43 | 3.43 | 2.69% | 27,272,180 |
| Jan 19, 2026 | 3.33 | 3.38 | 3.29 | 3.34 | 3.34 | - | 17,724,865 |
| Jan 16, 2026 | 3.45 | 3.49 | 3.34 | 3.34 | 3.34 | -2.91% | 22,600,010 |
| Jan 15, 2026 | 3.43 | 3.48 | 3.40 | 3.44 | 3.44 | - | 21,461,910 |
| Jan 14, 2026 | 3.50 | 3.54 | 3.41 | 3.44 | 3.44 | -1.71% | 29,965,460 |
| Jan 13, 2026 | 3.57 | 3.58 | 3.50 | 3.50 | 3.50 | -1.96% | 24,329,870 |
| Jan 12, 2026 | 3.57 | 3.59 | 3.53 | 3.57 | 3.57 | - | 22,847,480 |
| Jan 9, 2026 | 3.56 | 3.60 | 3.52 | 3.57 | 3.57 | - | 19,556,240 |
| Jan 8, 2026 | 3.50 | 3.60 | 3.49 | 3.57 | 3.57 | 1.42% | 22,560,890 |
| Jan 7, 2026 | 3.57 | 3.61 | 3.51 | 3.52 | 3.52 | -1.40% | 15,668,650 |
| Jan 6, 2026 | 3.50 | 3.60 | 3.49 | 3.57 | 3.57 | 1.71% | 22,242,330 |
| Jan 5, 2026 | 3.46 | 3.54 | 3.44 | 3.51 | 3.51 | 1.74% | 13,688,990 |
| Dec 31, 2025 | 3.48 | 3.50 | 3.41 | 3.45 | 3.45 | 0.29% | 11,560,200 |
| Dec 30, 2025 | 3.49 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 13,988,600 |
| Dec 29, 2025 | 3.54 | 3.56 | 3.50 | 3.50 | 3.50 | -1.41% | 10,858,100 |
| Dec 26, 2025 | 3.53 | 3.58 | 3.53 | 3.55 | 3.55 | 0.28% | 12,659,500 |
| Dec 25, 2025 | 3.57 | 3.59 | 3.52 | 3.54 | 3.54 | 0.85% | 13,229,290 |
| Dec 24, 2025 | 3.49 | 3.54 | 3.49 | 3.51 | 3.51 | - | 7,274,600 |
| Dec 23, 2025 | 3.55 | 3.58 | 3.51 | 3.51 | 3.51 | -1.40% | 11,906,600 |
| Dec 22, 2025 | 3.55 | 3.58 | 3.53 | 3.56 | 3.56 | - | 14,169,960 |
| Dec 19, 2025 | 3.49 | 3.58 | 3.48 | 3.56 | 3.56 | 2.01% | 19,970,540 |
| Dec 18, 2025 | 3.51 | 3.55 | 3.48 | 3.49 | 3.49 | -0.57% | 15,302,620 |
| Dec 17, 2025 | 3.49 | 3.54 | 3.44 | 3.51 | 3.51 | - | 14,447,760 |
| Dec 16, 2025 | 3.53 | 3.57 | 3.49 | 3.51 | 3.51 | -0.85% | 17,685,780 |
| Dec 15, 2025 | 3.54 | 3.59 | 3.53 | 3.54 | 3.54 | -1.12% | 14,051,200 |
| Dec 12, 2025 | 3.57 | 3.64 | 3.57 | 3.58 | 3.58 | 0.56% | 17,957,971 |
| Dec 11, 2025 | 3.66 | 3.67 | 3.56 | 3.56 | 3.56 | -3.78% | 24,492,350 |
| Dec 10, 2025 | 3.58 | 3.75 | 3.53 | 3.70 | 3.70 | 2.78% | 37,572,520 |
| Dec 9, 2025 | 3.67 | 3.69 | 3.59 | 3.60 | 3.60 | -2.44% | 28,321,900 |
| Dec 8, 2025 | 3.73 | 3.74 | 3.69 | 3.69 | 3.69 | -1.34% | 20,764,490 |
| Dec 5, 2025 | 3.68 | 3.76 | 3.62 | 3.74 | 3.74 | 0.81% | 29,135,810 |
| Dec 4, 2025 | 3.84 | 3.86 | 3.64 | 3.71 | 3.71 | -3.13% | 39,855,370 |
| Dec 3, 2025 | 3.85 | 3.95 | 3.80 | 3.83 | 3.83 | -0.26% | 42,340,920 |
| Dec 2, 2025 | 3.84 | 3.87 | 3.80 | 3.84 | 3.84 | -0.26% | 36,206,020 |
| Dec 1, 2025 | 3.95 | 3.96 | 3.82 | 3.85 | 3.85 | -2.53% | 56,934,190 |
| Nov 28, 2025 | 3.89 | 4.06 | 3.85 | 3.95 | 3.95 | -1.25% | 94,514,900 |
| Nov 27, 2025 | 3.64 | 4.00 | 3.58 | 4.00 | 4.00 | 9.89% | 121,738,600 |
| Nov 26, 2025 | 3.68 | 3.73 | 3.63 | 3.64 | 3.64 | -1.09% | 19,550,210 |
| Nov 25, 2025 | 3.67 | 3.72 | 3.63 | 3.68 | 3.68 | 0.27% | 16,060,800 |
| Nov 24, 2025 | 3.64 | 3.75 | 3.62 | 3.67 | 3.67 | 0.82% | 21,114,380 |
| Nov 21, 2025 | 3.64 | 3.76 | 3.63 | 3.64 | 3.64 | -2.15% | 24,430,690 |
| Nov 20, 2025 | 3.71 | 3.80 | 3.63 | 3.72 | 3.72 | 1.92% | 28,287,714 |
| Nov 19, 2025 | 3.76 | 3.76 | 3.62 | 3.65 | 3.65 | -2.93% | 23,487,840 |
| Nov 18, 2025 | 3.88 | 3.89 | 3.73 | 3.76 | 3.76 | -2.84% | 22,679,030 |
| Nov 17, 2025 | 3.82 | 3.89 | 3.82 | 3.87 | 3.87 | 0.78% | 17,165,400 |
| Nov 14, 2025 | 3.82 | 3.88 | 3.81 | 3.84 | 3.84 | 0.26% | 24,539,120 |
| Nov 13, 2025 | 3.79 | 3.83 | 3.75 | 3.83 | 3.83 | 0.79% | 14,560,000 |
| Nov 12, 2025 | 3.83 | 3.83 | 3.78 | 3.80 | 3.80 | -0.78% | 11,331,550 |
| Nov 11, 2025 | 3.79 | 3.84 | 3.79 | 3.83 | 3.83 | 0.79% | 20,099,620 |
| Nov 10, 2025 | 3.76 | 3.81 | 3.73 | 3.80 | 3.80 | 1.06% | 15,793,100 |
| Nov 7, 2025 | 3.77 | 3.79 | 3.75 | 3.76 | 3.76 | -0.27% | 10,309,200 |
| Nov 6, 2025 | 3.77 | 3.78 | 3.73 | 3.77 | 3.77 | - | 11,236,720 |
| Nov 5, 2025 | 3.70 | 3.78 | 3.68 | 3.77 | 3.77 | 0.27% | 16,042,380 |
| Nov 4, 2025 | 3.75 | 3.83 | 3.74 | 3.76 | 3.76 | 1.08% | 23,232,010 |
| Nov 3, 2025 | 3.73 | 3.74 | 3.68 | 3.72 | 3.72 | -0.53% | 15,363,370 |
| Oct 31, 2025 | 3.70 | 3.75 | 3.68 | 3.74 | 3.74 | 0.27% | 13,954,810 |
| Oct 30, 2025 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -1.84% | 17,560,040 |
| Oct 29, 2025 | 3.81 | 3.81 | 3.76 | 3.80 | 3.80 | - | 13,235,960 |
| Oct 28, 2025 | 3.81 | 3.82 | 3.79 | 3.80 | 3.80 | -0.52% | 11,062,290 |
| Oct 27, 2025 | 3.82 | 3.84 | 3.79 | 3.82 | 3.82 | 0.26% | 16,035,400 |
| Oct 24, 2025 | 3.88 | 3.90 | 3.80 | 3.81 | 3.81 | -1.80% | 32,693,340 |
| Oct 23, 2025 | 3.97 | 3.98 | 3.85 | 3.88 | 3.88 | -2.51% | 30,863,290 |
| Oct 22, 2025 | 3.95 | 4.02 | 3.93 | 3.98 | 3.98 | 1.27% | 34,310,470 |
| Oct 21, 2025 | 3.84 | 3.96 | 3.82 | 3.93 | 3.93 | 2.08% | 24,416,770 |
| Oct 20, 2025 | 3.85 | 3.87 | 3.82 | 3.85 | 3.85 | 0.52% | 12,984,390 |
| Oct 17, 2025 | 3.86 | 3.92 | 3.82 | 3.83 | 3.83 | -1.03% | 20,151,590 |
| Oct 16, 2025 | 3.92 | 3.93 | 3.84 | 3.87 | 3.87 | -1.53% | 32,426,180 |
| Oct 15, 2025 | 3.92 | 3.98 | 3.89 | 3.93 | 3.93 | - | 22,692,600 |
| Oct 14, 2025 | 3.92 | 4.02 | 3.92 | 3.93 | 3.93 | - | 34,635,900 |
| Oct 13, 2025 | 3.89 | 3.95 | 3.88 | 3.93 | 3.93 | -1.75% | 25,433,880 |
| Oct 10, 2025 | 3.97 | 4.07 | 3.96 | 4.00 | 4.00 | - | 24,594,400 |
| Oct 9, 2025 | 4.03 | 4.05 | 3.90 | 4.00 | 4.00 | -1.96% | 41,007,710 |