Cinda Real Estate Co., Ltd. (SHA:600657)
China
· Delayed Price · Currency is CNY 3.070
+0.090 (3.02%)
Apr 29, 2026, 3:00 PM CST
Cinda Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.94 | 3.09 | 2.94 | 3.07 | 3.07 | 3.02% | 30,372,700 |
| Apr 28, 2026 | 2.93 | 3.01 | 2.91 | 2.98 | 2.98 | 1.71% | 18,859,600 |
| Apr 27, 2026 | 2.90 | 2.95 | 2.85 | 2.93 | 2.93 | 1.03% | 16,890,425 |
| Apr 24, 2026 | 2.94 | 2.95 | 2.87 | 2.90 | 2.90 | -2.03% | 22,840,911 |
| Apr 23, 2026 | 2.99 | 3.01 | 2.94 | 2.96 | 2.96 | -1.00% | 18,094,298 |
| Apr 22, 2026 | 3.02 | 3.03 | 2.97 | 2.99 | 2.99 | -0.99% | 18,111,200 |
| Apr 21, 2026 | 3.04 | 3.09 | 3.01 | 3.02 | 3.02 | -0.98% | 22,122,100 |
| Apr 20, 2026 | 3.12 | 3.12 | 3.04 | 3.05 | 3.05 | -2.24% | 19,095,640 |
| Apr 17, 2026 | 3.12 | 3.18 | 3.07 | 3.12 | 3.12 | 0.32% | 21,054,369 |
| Apr 16, 2026 | 3.10 | 3.14 | 3.07 | 3.11 | 3.11 | 0.32% | 13,741,800 |
| Apr 15, 2026 | 3.23 | 3.23 | 3.09 | 3.10 | 3.10 | -3.73% | 22,041,740 |
| Apr 14, 2026 | 3.16 | 3.25 | 3.14 | 3.22 | 3.22 | 2.22% | 27,415,700 |
| Apr 13, 2026 | 3.06 | 3.17 | 3.05 | 3.15 | 3.15 | 2.27% | 20,962,200 |
| Apr 10, 2026 | 3.04 | 3.12 | 3.04 | 3.08 | 3.08 | 1.65% | 16,323,900 |
| Apr 9, 2026 | 3.08 | 3.10 | 3.02 | 3.03 | 3.03 | -2.26% | 15,805,200 |
| Apr 8, 2026 | 3.00 | 3.10 | 2.99 | 3.10 | 3.10 | 4.38% | 21,962,800 |
| Apr 7, 2026 | 2.94 | 2.97 | 2.93 | 2.97 | 2.97 | 0.68% | 11,430,400 |
| Apr 3, 2026 | 3.00 | 3.01 | 2.93 | 2.95 | 2.95 | -1.67% | 13,115,830 |
| Apr 2, 2026 | 3.06 | 3.09 | 2.98 | 3.00 | 3.00 | -2.91% | 15,687,700 |
| Apr 1, 2026 | 3.06 | 3.12 | 2.97 | 3.09 | 3.09 | 2.66% | 25,701,561 |
| Mar 31, 2026 | 3.01 | 3.11 | 2.99 | 3.01 | 3.01 | - | 16,177,700 |
| Mar 30, 2026 | 2.96 | 3.03 | 2.92 | 3.01 | 3.01 | - | 15,401,700 |
| Mar 27, 2026 | 2.96 | 3.02 | 2.95 | 3.01 | 3.01 | 0.67% | 12,542,510 |
| Mar 26, 2026 | 3.01 | 3.08 | 2.97 | 2.99 | 2.99 | -0.99% | 19,042,100 |
| Mar 25, 2026 | 2.96 | 3.03 | 2.93 | 3.02 | 3.02 | 2.37% | 22,526,400 |
| Mar 24, 2026 | 2.94 | 2.96 | 2.89 | 2.95 | 2.95 | 1.37% | 26,270,300 |
| Mar 23, 2026 | 3.05 | 3.07 | 2.89 | 2.91 | 2.91 | -7.03% | 28,253,301 |
| Mar 20, 2026 | 3.22 | 3.23 | 3.12 | 3.13 | 3.13 | -2.49% | 17,967,400 |
| Mar 19, 2026 | 3.26 | 3.29 | 3.19 | 3.21 | 3.21 | -2.43% | 15,772,400 |
| Mar 18, 2026 | 3.40 | 3.41 | 3.25 | 3.29 | 3.29 | -3.52% | 26,806,700 |
| Mar 17, 2026 | 3.32 | 3.45 | 3.31 | 3.41 | 3.41 | 3.02% | 41,651,950 |
| Mar 16, 2026 | 3.25 | 3.32 | 3.25 | 3.31 | 3.31 | 1.85% | 16,276,210 |
| Mar 13, 2026 | 3.25 | 3.35 | 3.23 | 3.25 | 3.25 | -0.31% | 16,378,857 |
| Mar 12, 2026 | 3.20 | 3.27 | 3.19 | 3.26 | 3.26 | 1.87% | 19,958,070 |
| Mar 11, 2026 | 3.21 | 3.22 | 3.18 | 3.20 | 3.20 | -0.31% | 12,294,710 |
| Mar 10, 2026 | 3.21 | 3.24 | 3.20 | 3.21 | 3.21 | 0.31% | 12,819,470 |
| 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 |