Jinke Property Group Co., Ltd. (SHE:000656)
China
· Delayed Price · Currency is CNY 1.410
0.00 (0.00%)
Apr 29, 2026, 12:15 PM CST
Jinke Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.49 | 1.50 | 1.41 | 1.41 | 1.41 | -4.73% | 200,859,693 |
| Apr 27, 2026 | 1.46 | 1.51 | 1.45 | 1.48 | 1.48 | 2.07% | 139,913,420 |
| Apr 24, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 2.11% | 92,504,675 |
| Apr 23, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 68,900,870 |
| Apr 22, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 58,559,240 |
| Apr 21, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -2.04% | 108,758,300 |
| Apr 20, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 94,541,398 |
| Apr 17, 2026 | 1.43 | 1.49 | 1.42 | 1.46 | 1.46 | 2.10% | 125,665,224 |
| Apr 16, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | - | 86,721,763 |
| Apr 15, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 132,335,892 |
| Apr 14, 2026 | 1.39 | 1.45 | 1.38 | 1.45 | 1.45 | 5.07% | 163,008,757 |
| Apr 13, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | - | 71,748,880 |
| Apr 10, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 41,263,740 |
| Apr 9, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 37,388,880 |
| Apr 8, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.73% | 42,064,340 |
| Apr 7, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 33,650,830 |
| Apr 3, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 40,013,065 |
| Apr 2, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 52,913,290 |
| Apr 1, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 63,509,100 |
| Mar 31, 2026 | 1.37 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 100,307,100 |
| Mar 30, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 0.74% | 86,508,070 |
| Mar 27, 2026 | 1.31 | 1.37 | 1.30 | 1.36 | 1.36 | 3.82% | 119,387,500 |
| Mar 26, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 51,004,013 |
| Mar 25, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 64,687,857 |
| Mar 24, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 3.13% | 72,629,050 |
| Mar 23, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -5.19% | 116,937,972 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 60,594,880 |
| Mar 19, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 83,813,910 |
| Mar 18, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 69,761,490 |
| Mar 17, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 108,782,900 |
| Mar 16, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 53,887,590 |
| Mar 13, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 93,241,320 |
| Mar 12, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 61,510,840 |
| Mar 11, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 40,104,460 |
| Mar 10, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 44,181,650 |
| Mar 9, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 85,530,360 |
| Mar 6, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 72,321,840 |
| Mar 5, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 58,251,640 |
| Mar 4, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 76,159,300 |
| Mar 3, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 110,724,400 |
| Mar 2, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -2.08% | 93,147,396 |
| Feb 27, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 42,723,280 |
| Feb 26, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | - | 77,486,690 |
| Feb 25, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 92,707,710 |
| Feb 24, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 70,387,220 |
| Feb 13, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 67,587,310 |
| Feb 12, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 117,613,300 |
| Feb 11, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 70,895,380 |
| Feb 10, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | - | 62,275,440 |
| Feb 9, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | - | 72,601,010 |
| Feb 6, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | - | 84,792,970 |
| Feb 5, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 127,852,368 |
| Feb 4, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 131,378,800 |
| Feb 3, 2026 | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -2.03% | 198,181,100 |
| Feb 2, 2026 | 1.50 | 1.55 | 1.48 | 1.48 | 1.48 | - | 398,211,000 |
| Jan 30, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 84,458,100 |
| Jan 29, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 96,807,310 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 62,185,620 |
| Jan 27, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 89,859,390 |
| Jan 26, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 76,024,590 |
| Jan 23, 2026 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 0.68% | 109,926,000 |
| Jan 22, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 66,477,150 |
| Jan 21, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 76,371,600 |
| Jan 20, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | - | 72,915,920 |
| Jan 19, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 37,403,470 |
| Jan 16, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | - | 65,123,274 |
| Jan 15, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 81,662,550 |
| Jan 14, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 79,451,210 |
| Jan 13, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 81,894,780 |
| Jan 12, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 83,328,020 |
| Jan 9, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 102,692,700 |
| Jan 8, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 2.05% | 116,783,400 |
| Jan 7, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | - | 80,341,700 |
| Jan 6, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 73,235,840 |
| Jan 5, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 74,942,430 |
| Dec 31, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 56,304,380 |
| Dec 30, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | - | 61,206,270 |
| Dec 29, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 75,551,420 |
| Dec 26, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 84,329,960 |
| Dec 25, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 67,210,210 |
| Dec 24, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 65,761,080 |
| Dec 23, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 91,420,360 |
| Dec 22, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 61,452,790 |
| Dec 19, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 76,591,020 |
| Dec 18, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 100,380,758 |
| Dec 17, 2025 | 1.53 | 1.54 | 1.47 | 1.48 | 1.48 | -4.52% | 222,372,800 |
| Dec 16, 2025 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 4.73% | 247,034,800 |
| Dec 15, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 49,470,820 |
| Dec 12, 2025 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 68,091,580 |
| Dec 11, 2025 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -2.01% | 90,084,420 |
| Dec 10, 2025 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | 1.36% | 106,914,200 |
| Dec 9, 2025 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 76,002,840 |
| Dec 8, 2025 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | 0.67% | 110,473,600 |
| Dec 5, 2025 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | - | 69,105,229 |
| Dec 4, 2025 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -1.32% | 84,711,820 |
| Dec 3, 2025 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 78,990,340 |
| Dec 2, 2025 | 1.48 | 1.53 | 1.47 | 1.50 | 1.50 | 1.35% | 96,744,100 |
| Dec 1, 2025 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | - | 92,723,650 |
| Nov 28, 2025 | 1.44 | 1.51 | 1.44 | 1.48 | 1.48 | 2.07% | 125,270,100 |
| Nov 27, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 63,703,391 |