Jinling Hotel Corporation, Ltd. (SHA:601007)
China
· Delayed Price · Currency is CNY 8.00
+0.18 (2.30%)
At close: Mar 6, 2026
Jinling Hotel Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.82 | 8.02 | 7.80 | 8.00 | 8.00 | 2.30% | 7,230,850 |
| Mar 5, 2026 | 7.85 | 7.95 | 7.80 | 7.82 | 7.82 | 0.64% | 7,010,860 |
| Mar 4, 2026 | 7.71 | 7.89 | 7.70 | 7.77 | 7.77 | -0.64% | 7,607,760 |
| Mar 3, 2026 | 7.93 | 8.03 | 7.81 | 7.82 | 7.82 | -1.14% | 8,033,330 |
| Mar 2, 2026 | 8.05 | 8.16 | 7.89 | 7.91 | 7.91 | -3.06% | 9,680,003 |
| Feb 27, 2026 | 8.05 | 8.20 | 8.05 | 8.16 | 8.16 | 1.49% | 6,767,040 |
| Feb 26, 2026 | 8.13 | 8.20 | 8.00 | 8.04 | 8.04 | -1.11% | 7,428,380 |
| Feb 25, 2026 | 8.19 | 8.33 | 8.11 | 8.13 | 8.13 | -0.25% | 9,750,100 |
| Feb 24, 2026 | 8.27 | 8.32 | 8.09 | 8.15 | 8.15 | -1.45% | 10,692,390 |
| Feb 13, 2026 | 8.08 | 8.37 | 8.08 | 8.27 | 8.27 | 2.48% | 13,363,800 |
| Feb 12, 2026 | 8.32 | 8.32 | 8.05 | 8.07 | 8.07 | -2.65% | 11,107,700 |
| Feb 11, 2026 | 8.44 | 8.58 | 8.24 | 8.29 | 8.29 | -1.54% | 10,810,390 |
| Feb 10, 2026 | 8.37 | 8.47 | 8.25 | 8.42 | 8.42 | 0.36% | 9,916,546 |
| Feb 9, 2026 | 8.40 | 8.47 | 8.31 | 8.39 | 8.39 | 0.48% | 7,873,383 |
| Feb 6, 2026 | 8.50 | 8.51 | 8.34 | 8.35 | 8.35 | -2.00% | 12,054,710 |
| Feb 5, 2026 | 8.44 | 8.63 | 8.42 | 8.52 | 8.52 | 0.35% | 12,066,480 |
| Feb 4, 2026 | 8.33 | 8.49 | 8.30 | 8.49 | 8.49 | 1.80% | 13,398,980 |
| Feb 3, 2026 | 8.33 | 8.41 | 8.23 | 8.34 | 8.34 | 0.97% | 12,533,600 |
| Feb 2, 2026 | 8.31 | 8.49 | 8.25 | 8.26 | 8.26 | -0.36% | 17,130,000 |
| Jan 30, 2026 | 8.22 | 8.39 | 8.21 | 8.29 | 8.29 | 0.85% | 18,017,270 |
| Jan 29, 2026 | 8.00 | 8.24 | 7.94 | 8.22 | 8.22 | 2.11% | 11,956,060 |
| Jan 28, 2026 | 8.13 | 8.20 | 8.01 | 8.05 | 8.05 | -1.11% | 9,103,900 |
| Jan 27, 2026 | 8.17 | 8.27 | 8.08 | 8.14 | 8.14 | -0.85% | 11,233,290 |
| Jan 26, 2026 | 8.16 | 8.27 | 8.12 | 8.21 | 8.21 | 0.49% | 14,636,260 |
| Jan 23, 2026 | 8.30 | 8.35 | 8.15 | 8.17 | 8.17 | 0.49% | 18,298,740 |
| Jan 22, 2026 | 8.01 | 8.14 | 7.98 | 8.13 | 8.13 | 1.12% | 12,401,220 |
| Jan 21, 2026 | 8.06 | 8.07 | 7.93 | 8.04 | 8.04 | -0.50% | 9,977,460 |
| Jan 20, 2026 | 8.08 | 8.16 | 7.99 | 8.08 | 8.08 | -0.25% | 12,429,730 |
| Jan 19, 2026 | 7.82 | 8.11 | 7.78 | 8.10 | 8.10 | 3.58% | 21,414,130 |
| Jan 16, 2026 | 7.94 | 7.97 | 7.76 | 7.82 | 7.82 | -2.25% | 12,716,300 |
| Jan 15, 2026 | 7.91 | 8.03 | 7.88 | 8.00 | 8.00 | 1.39% | 19,601,130 |
| Jan 14, 2026 | 7.82 | 7.92 | 7.73 | 7.89 | 7.89 | 0.90% | 13,899,650 |
| Jan 13, 2026 | 7.87 | 7.97 | 7.82 | 7.82 | 7.82 | -1.01% | 11,244,320 |
| Jan 12, 2026 | 7.84 | 7.92 | 7.80 | 7.90 | 7.90 | 1.28% | 13,384,570 |
| Jan 9, 2026 | 7.77 | 7.83 | 7.72 | 7.80 | 7.80 | 0.13% | 11,256,900 |
| Jan 8, 2026 | 7.79 | 7.81 | 7.69 | 7.79 | 7.79 | -0.64% | 10,797,810 |
| Jan 7, 2026 | 7.71 | 7.97 | 7.69 | 7.84 | 7.84 | 1.69% | 16,982,980 |
| Jan 6, 2026 | 7.69 | 7.74 | 7.67 | 7.71 | 7.71 | 0.39% | 9,465,500 |
| Jan 5, 2026 | 7.77 | 7.81 | 7.65 | 7.68 | 7.68 | -1.66% | 11,077,270 |
| Dec 31, 2025 | 7.72 | 7.82 | 7.63 | 7.81 | 7.81 | 1.17% | 8,880,430 |
| Dec 30, 2025 | 7.77 | 7.78 | 7.62 | 7.72 | 7.72 | -0.90% | 8,811,000 |
| Dec 29, 2025 | 7.92 | 7.93 | 7.73 | 7.79 | 7.79 | -1.39% | 11,041,750 |
| Dec 26, 2025 | 7.91 | 8.00 | 7.85 | 7.90 | 7.90 | -0.50% | 11,316,030 |
| Dec 25, 2025 | 7.84 | 7.96 | 7.77 | 7.94 | 7.94 | 0.89% | 12,291,690 |
| Dec 24, 2025 | 7.90 | 7.91 | 7.73 | 7.87 | 7.87 | -0.88% | 16,889,901 |
| Dec 23, 2025 | 8.13 | 8.14 | 7.89 | 7.94 | 7.94 | -2.93% | 19,660,230 |
| Dec 22, 2025 | 8.30 | 8.34 | 8.07 | 8.18 | 8.18 | -2.39% | 20,980,830 |
| Dec 19, 2025 | 8.15 | 8.48 | 8.04 | 8.38 | 8.38 | 2.57% | 30,479,950 |
| Dec 18, 2025 | 7.95 | 8.34 | 7.91 | 8.17 | 8.17 | 3.29% | 29,824,090 |
| Dec 17, 2025 | 8.02 | 8.05 | 7.85 | 7.91 | 7.91 | 1.41% | 25,278,740 |
| Dec 16, 2025 | 7.77 | 8.12 | 7.73 | 7.80 | 7.80 | 0.91% | 21,678,390 |
| Dec 15, 2025 | 7.68 | 7.92 | 7.62 | 7.73 | 7.73 | 1.18% | 13,954,330 |
| Dec 12, 2025 | 7.95 | 7.95 | 7.61 | 7.64 | 7.64 | -2.68% | 19,248,750 |
| Dec 11, 2025 | 7.85 | 7.99 | 7.68 | 7.85 | 7.85 | -1.88% | 26,629,630 |
| Dec 10, 2025 | 7.99 | 8.11 | 7.87 | 8.00 | 8.00 | 1.14% | 32,283,400 |
| Dec 9, 2025 | 7.79 | 8.08 | 7.64 | 7.91 | 7.91 | 1.28% | 23,926,300 |
| Dec 8, 2025 | 7.67 | 7.88 | 7.60 | 7.81 | 7.81 | 2.23% | 13,559,860 |
| Dec 5, 2025 | 7.53 | 7.64 | 7.46 | 7.64 | 7.64 | 1.19% | 8,307,610 |
| Dec 4, 2025 | 7.86 | 7.86 | 7.51 | 7.55 | 7.55 | -4.31% | 12,070,120 |
| Dec 3, 2025 | 7.85 | 7.93 | 7.78 | 7.89 | 7.89 | 0.13% | 14,074,200 |
| Dec 2, 2025 | 7.80 | 7.94 | 7.76 | 7.88 | 7.88 | 0.90% | 10,510,440 |
| Dec 1, 2025 | 7.78 | 7.86 | 7.73 | 7.81 | 7.81 | 0.26% | 9,736,330 |
| Nov 28, 2025 | 7.63 | 7.83 | 7.51 | 7.79 | 7.79 | 2.10% | 11,725,140 |
| Nov 27, 2025 | 7.61 | 7.73 | 7.57 | 7.63 | 7.63 | 0.26% | 6,914,960 |
| Nov 26, 2025 | 7.65 | 7.77 | 7.57 | 7.61 | 7.61 | -0.65% | 7,973,951 |
| Nov 25, 2025 | 7.65 | 7.71 | 7.62 | 7.66 | 7.66 | 0.26% | 6,540,610 |
| Nov 24, 2025 | 7.38 | 7.67 | 7.37 | 7.64 | 7.64 | 3.52% | 11,290,100 |
| Nov 21, 2025 | 7.53 | 7.66 | 7.32 | 7.38 | 7.38 | -2.77% | 10,911,400 |
| Nov 20, 2025 | 7.85 | 7.85 | 7.52 | 7.59 | 7.59 | -3.44% | 16,356,050 |
| Nov 19, 2025 | 7.79 | 7.92 | 7.71 | 7.86 | 7.86 | 0.90% | 14,991,960 |
| Nov 18, 2025 | 7.82 | 7.86 | 7.72 | 7.79 | 7.79 | -0.38% | 8,942,241 |
| Nov 17, 2025 | 7.83 | 7.83 | 7.77 | 7.82 | 7.82 | 0.39% | 5,707,385 |
| Nov 14, 2025 | 7.79 | 7.89 | 7.79 | 7.79 | 7.79 | -0.51% | 7,424,530 |
| Nov 13, 2025 | 7.74 | 7.83 | 7.70 | 7.83 | 7.83 | 1.16% | 9,250,641 |
| Nov 12, 2025 | 7.81 | 7.87 | 7.73 | 7.74 | 7.74 | -0.90% | 10,615,830 |
| Nov 11, 2025 | 7.75 | 7.81 | 7.70 | 7.81 | 7.81 | 0.64% | 10,224,600 |
| Nov 10, 2025 | 7.64 | 7.79 | 7.57 | 7.76 | 7.76 | 1.84% | 14,208,740 |
| Nov 7, 2025 | 7.54 | 7.63 | 7.53 | 7.62 | 7.62 | 1.06% | 8,923,240 |
| Nov 6, 2025 | 7.56 | 7.56 | 7.48 | 7.54 | 7.54 | -0.40% | 7,520,560 |
| Nov 5, 2025 | 7.47 | 7.58 | 7.46 | 7.57 | 7.57 | 0.93% | 8,510,660 |
| Nov 4, 2025 | 7.46 | 7.51 | 7.42 | 7.50 | 7.50 | 0.67% | 7,419,720 |
| Nov 3, 2025 | 7.45 | 7.50 | 7.43 | 7.45 | 7.45 | -0.13% | 7,330,419 |
| Oct 31, 2025 | 7.39 | 7.48 | 7.35 | 7.46 | 7.46 | 1.50% | 7,737,960 |
| Oct 30, 2025 | 7.39 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | 6,656,080 |
| Oct 29, 2025 | 7.44 | 7.44 | 7.35 | 7.40 | 7.40 | -0.13% | 5,317,839 |
| Oct 28, 2025 | 7.43 | 7.48 | 7.41 | 7.41 | 7.41 | -0.40% | 5,075,160 |
| Oct 27, 2025 | 7.45 | 7.48 | 7.36 | 7.44 | 7.44 | 0.54% | 6,837,140 |
| Oct 24, 2025 | 7.46 | 7.51 | 7.40 | 7.40 | 7.40 | -1.20% | 6,132,120 |
| Oct 23, 2025 | 7.40 | 7.50 | 7.37 | 7.49 | 7.49 | 0.94% | 8,214,350 |
| Oct 22, 2025 | 7.39 | 7.49 | 7.33 | 7.42 | 7.42 | 0.27% | 7,114,560 |
| Oct 21, 2025 | 7.31 | 7.40 | 7.27 | 7.40 | 7.40 | 1.23% | 6,740,400 |
| Oct 20, 2025 | 7.20 | 7.32 | 7.19 | 7.31 | 7.31 | 2.09% | 6,428,820 |
| Oct 17, 2025 | 7.27 | 7.29 | 7.15 | 7.16 | 7.16 | -1.38% | 6,841,975 |
| Oct 16, 2025 | 7.28 | 7.33 | 7.23 | 7.26 | 7.26 | -0.55% | 5,689,960 |
| Oct 15, 2025 | 7.24 | 7.32 | 7.23 | 7.30 | 7.30 | 0.97% | 6,047,641 |
| Oct 14, 2025 | 7.20 | 7.29 | 7.20 | 7.23 | 7.23 | 0.56% | 7,674,000 |
| Oct 13, 2025 | 7.13 | 7.20 | 7.05 | 7.19 | 7.19 | -0.69% | 7,066,931 |
| Oct 10, 2025 | 7.20 | 7.27 | 7.18 | 7.24 | 7.24 | 0.42% | 6,713,800 |
| Oct 9, 2025 | 7.34 | 7.35 | 7.17 | 7.21 | 7.21 | -1.77% | 9,315,690 |
| Sep 30, 2025 | 7.40 | 7.42 | 7.33 | 7.34 | 7.34 | -0.81% | 8,099,315 |