Jinhong Holding Group Co., Ltd. (SHE:000669)
China
· Delayed Price · Currency is CNY 4.200
+0.200 (5.00%)
At close: Mar 10, 2026
Jinhong Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.00 | 4.16 | 3.88 | 4.14 | - | 3.50% | 36,556,272 |
| Mar 9, 2026 | 4.08 | 4.10 | 3.94 | 4.00 | 4.00 | 2.56% | 54,496,690 |
| Mar 6, 2026 | 4.00 | 4.05 | 3.90 | 3.90 | 3.90 | -5.11% | 51,257,220 |
| Mar 5, 2026 | 3.97 | 4.16 | 3.78 | 4.11 | 4.11 | 3.27% | 86,064,070 |
| Mar 4, 2026 | 3.98 | 4.03 | 3.98 | 3.98 | 3.98 | -5.01% | 45,107,700 |
| Mar 3, 2026 | 4.63 | 4.63 | 4.19 | 4.19 | 4.19 | -4.99% | 102,957,400 |
| Mar 2, 2026 | 4.35 | 4.50 | 4.33 | 4.41 | 4.41 | -3.29% | 72,472,980 |
| Feb 27, 2026 | 4.45 | 4.56 | 4.35 | 4.56 | 4.56 | 5.07% | 51,677,480 |
| Feb 26, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 5.08% | 2,511,940 |
| Feb 25, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 5.09% | 2,142,220 |
| Feb 24, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 5.08% | 6,024,960 |
| Feb 13, 2026 | 3.74 | 3.74 | 3.59 | 3.74 | 3.74 | 5.06% | 73,611,000 |
| Feb 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 5.01% | 1,342,680 |
| Feb 11, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 4.95% | 1,146,520 |
| Feb 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 4.87% | 9,294,540 |
| Feb 9, 2026 | 3.09 | 3.14 | 3.06 | 3.08 | 3.08 | - | 9,048,440 |
| Feb 6, 2026 | 3.03 | 3.08 | 2.99 | 3.08 | 3.08 | 1.65% | 6,972,360 |
| Feb 5, 2026 | 3.05 | 3.08 | 3.00 | 3.03 | 3.03 | -1.30% | 6,556,220 |
| Feb 4, 2026 | 3.09 | 3.15 | 3.03 | 3.07 | 3.07 | -1.29% | 10,862,420 |
| Feb 3, 2026 | 3.07 | 3.11 | 3.03 | 3.11 | 3.11 | 0.97% | 8,107,920 |
| Feb 2, 2026 | 3.16 | 3.20 | 3.07 | 3.08 | 3.08 | - | 16,006,100 |
| Jan 30, 2026 | 3.03 | 3.10 | 3.02 | 3.08 | 3.08 | 1.65% | 8,825,580 |
| Jan 29, 2026 | 3.06 | 3.13 | 3.00 | 3.03 | 3.03 | -1.94% | 10,249,400 |
| Jan 28, 2026 | 3.12 | 3.22 | 3.06 | 3.09 | 3.09 | -0.32% | 17,074,300 |
| Jan 27, 2026 | 3.02 | 3.10 | 2.98 | 3.10 | 3.10 | 2.31% | 13,569,670 |
| Jan 26, 2026 | 2.95 | 3.08 | 2.93 | 3.03 | 3.03 | 2.71% | 19,688,660 |
| Jan 23, 2026 | 2.90 | 2.96 | 2.90 | 2.95 | 2.95 | 1.03% | 9,430,260 |
| Jan 22, 2026 | 2.95 | 3.03 | 2.90 | 2.92 | 2.92 | -0.68% | 9,942,860 |
| Jan 21, 2026 | 2.90 | 2.99 | 2.85 | 2.94 | 2.94 | 0.34% | 15,207,440 |
| Jan 20, 2026 | 2.83 | 2.93 | 2.81 | 2.93 | 2.93 | 5.02% | 22,441,200 |
| Jan 19, 2026 | 2.78 | 2.84 | 2.76 | 2.79 | 2.79 | 0.36% | 7,781,621 |
| Jan 16, 2026 | 2.85 | 2.86 | 2.75 | 2.78 | 2.78 | -1.77% | 7,936,100 |
| Jan 15, 2026 | 2.85 | 2.87 | 2.81 | 2.83 | 2.83 | -1.74% | 8,490,428 |
| Jan 14, 2026 | 2.90 | 2.91 | 2.85 | 2.88 | 2.88 | -1.03% | 9,582,580 |
| Jan 13, 2026 | 2.90 | 2.95 | 2.89 | 2.91 | 2.91 | - | 7,176,000 |
| Jan 12, 2026 | 2.93 | 2.93 | 2.89 | 2.91 | 2.91 | -0.68% | 13,341,103 |
| Jan 9, 2026 | 2.96 | 2.97 | 2.92 | 2.93 | 2.93 | -1.01% | 9,783,636 |
| Jan 8, 2026 | 3.01 | 3.04 | 2.94 | 2.96 | 2.96 | -1.99% | 12,865,932 |
| Jan 7, 2026 | 2.95 | 3.09 | 2.94 | 3.02 | 3.02 | 2.03% | 9,936,640 |
| Jan 6, 2026 | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | 0.68% | 8,060,419 |
| Jan 5, 2026 | 2.94 | 2.99 | 2.94 | 2.94 | 2.94 | -0.34% | 7,845,047 |
| Dec 31, 2025 | 2.93 | 2.95 | 2.92 | 2.95 | 2.95 | 0.34% | 6,358,520 |
| Dec 30, 2025 | 3.02 | 3.02 | 2.93 | 2.94 | 2.94 | -2.00% | 10,204,350 |
| Dec 29, 2025 | 3.03 | 3.03 | 2.98 | 3.00 | 3.00 | -1.96% | 6,228,300 |
| Dec 26, 2025 | 3.07 | 3.09 | 3.02 | 3.06 | 3.06 | 0.33% | 5,948,503 |
| Dec 25, 2025 | 3.00 | 3.08 | 3.00 | 3.05 | 3.05 | 1.33% | 6,122,340 |
| Dec 24, 2025 | 3.02 | 3.04 | 3.00 | 3.01 | 3.01 | -0.33% | 6,484,100 |
| Dec 23, 2025 | 3.05 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 4,026,360 |
| Dec 22, 2025 | 3.04 | 3.07 | 3.01 | 3.06 | 3.06 | 0.33% | 10,228,770 |
| Dec 19, 2025 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | 5.17% | 15,190,310 |
| Dec 18, 2025 | 2.97 | 2.99 | 2.89 | 2.90 | 2.90 | -2.36% | 12,510,790 |
| Dec 17, 2025 | 2.98 | 3.00 | 2.95 | 2.97 | 2.97 | -0.67% | 6,117,720 |
| Dec 16, 2025 | 3.00 | 3.02 | 2.96 | 2.99 | 2.99 | -0.99% | 5,303,960 |
| Dec 15, 2025 | 3.01 | 3.04 | 2.98 | 3.02 | 3.02 | 0.67% | 5,599,891 |
| Dec 12, 2025 | 3.01 | 3.06 | 2.97 | 3.00 | 3.00 | -0.33% | 5,953,680 |
| Dec 11, 2025 | 3.13 | 3.13 | 2.99 | 3.01 | 3.01 | -0.99% | 11,288,800 |
| Dec 10, 2025 | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | 1.00% | 4,491,000 |
| Dec 9, 2025 | 3.06 | 3.08 | 3.00 | 3.01 | 3.01 | -1.31% | 7,470,783 |
| Dec 8, 2025 | 3.10 | 3.12 | 3.05 | 3.05 | 3.05 | -1.29% | 9,268,540 |
| Dec 5, 2025 | 3.07 | 3.11 | 3.02 | 3.09 | 3.09 | 0.65% | 6,662,060 |
| Dec 4, 2025 | 3.03 | 3.11 | 2.97 | 3.07 | 3.07 | -0.65% | 11,893,030 |
| Dec 3, 2025 | 3.26 | 3.26 | 3.09 | 3.09 | 3.09 | -4.92% | 14,148,960 |
| Dec 2, 2025 | 3.29 | 3.35 | 3.23 | 3.25 | 3.25 | -0.31% | 14,085,280 |
| Dec 1, 2025 | 3.36 | 3.38 | 3.20 | 3.26 | 3.26 | 0.93% | 25,352,860 |
| Nov 28, 2025 | 3.15 | 3.23 | 3.14 | 3.23 | 3.23 | 4.87% | 11,123,660 |
| Nov 27, 2025 | 2.93 | 3.08 | 2.93 | 3.08 | 3.08 | 5.12% | 10,422,720 |
| Nov 26, 2025 | 2.99 | 3.00 | 2.93 | 2.93 | 2.93 | -2.33% | 6,008,859 |
| Nov 25, 2025 | 3.01 | 3.02 | 2.96 | 3.00 | 3.00 | -0.66% | 7,613,020 |
| Nov 24, 2025 | 2.96 | 3.05 | 2.96 | 3.02 | 3.02 | 2.37% | 8,324,478 |
| Nov 21, 2025 | 3.00 | 3.02 | 2.91 | 2.95 | 2.95 | -2.64% | 9,848,600 |
| Nov 20, 2025 | 3.06 | 3.07 | 3.01 | 3.03 | 3.03 | -0.98% | 8,979,400 |
| Nov 19, 2025 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | - | 9,601,760 |
| Nov 18, 2025 | 3.13 | 3.15 | 3.02 | 3.06 | 3.06 | -1.92% | 12,160,600 |
| Nov 17, 2025 | 3.11 | 3.13 | 3.08 | 3.12 | 3.12 | - | 11,313,100 |
| Nov 14, 2025 | 3.13 | 3.22 | 3.11 | 3.12 | 3.12 | - | 14,365,260 |
| Nov 13, 2025 | 3.16 | 3.18 | 3.11 | 3.12 | 3.12 | -1.27% | 9,724,000 |
| Nov 12, 2025 | 3.18 | 3.22 | 3.13 | 3.16 | 3.16 | -0.94% | 9,295,100 |
| Nov 11, 2025 | 3.22 | 3.23 | 3.16 | 3.19 | 3.19 | -0.31% | 7,963,600 |
| Nov 10, 2025 | 3.28 | 3.33 | 3.19 | 3.20 | 3.20 | -2.14% | 11,956,670 |
| Nov 7, 2025 | 3.25 | 3.32 | 3.25 | 3.27 | 3.27 | -4.39% | 17,800,070 |
| Nov 6, 2025 | 3.34 | 3.45 | 3.32 | 3.42 | 3.42 | 1.79% | 15,204,110 |
| Nov 5, 2025 | 3.22 | 3.38 | 3.20 | 3.36 | 3.36 | 4.35% | 21,671,830 |
| Nov 4, 2025 | 3.19 | 3.32 | 3.15 | 3.22 | 3.22 | 1.26% | 13,843,220 |
| Nov 3, 2025 | 3.17 | 3.21 | 3.11 | 3.18 | 3.18 | 0.32% | 7,097,940 |
| Oct 31, 2025 | 3.09 | 3.17 | 3.09 | 3.17 | 3.17 | 2.59% | 5,213,721 |
| Oct 30, 2025 | 3.15 | 3.15 | 3.08 | 3.09 | 3.09 | -1.59% | 6,004,320 |
| Oct 29, 2025 | 3.12 | 3.16 | 3.09 | 3.14 | 3.14 | 1.29% | 4,393,640 |
| Oct 28, 2025 | 3.21 | 3.23 | 3.10 | 3.10 | 3.10 | -4.02% | 9,755,800 |
| Oct 27, 2025 | 3.16 | 3.24 | 3.14 | 3.23 | 3.23 | 2.54% | 6,821,120 |
| Oct 24, 2025 | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | -1.25% | 6,465,360 |
| Oct 23, 2025 | 3.22 | 3.29 | 3.17 | 3.19 | 3.19 | -1.24% | 8,024,120 |
| Oct 22, 2025 | 3.18 | 3.23 | 3.16 | 3.23 | 3.23 | 1.57% | 6,381,220 |
| Oct 21, 2025 | 3.17 | 3.21 | 3.16 | 3.18 | 3.18 | - | 5,875,800 |
| Oct 20, 2025 | 3.13 | 3.18 | 3.09 | 3.18 | 3.18 | 1.92% | 7,055,360 |
| Oct 17, 2025 | 3.17 | 3.22 | 3.11 | 3.12 | 3.12 | -0.95% | 9,143,520 |
| Oct 16, 2025 | 3.10 | 3.15 | 3.04 | 3.15 | 3.15 | 2.27% | 8,558,180 |
| Oct 15, 2025 | 3.03 | 3.09 | 3.02 | 3.08 | 3.08 | 1.65% | 5,965,240 |
| Oct 14, 2025 | 3.04 | 3.09 | 3.00 | 3.03 | 3.03 | 0.66% | 7,610,440 |
| Oct 13, 2025 | 2.85 | 3.03 | 2.85 | 3.01 | 3.01 | 0.33% | 8,713,740 |
| Oct 10, 2025 | 3.00 | 3.10 | 2.99 | 3.00 | 3.00 | - | 10,491,090 |