Jinhong Holding Group Co., Ltd. (SHE:000669)
China
· Delayed Price · Currency is CNY 4.190
-0.120 (-2.78%)
Apr 30, 2026, 10:55 AM CST
Jinhong Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.30 | 4.41 | 4.23 | 4.31 | 4.31 | -0.69% | 18,612,000 |
| Apr 28, 2026 | 4.16 | 4.36 | 4.16 | 4.34 | 4.34 | 4.58% | 23,098,875 |
| Apr 27, 2026 | 4.08 | 4.19 | 3.95 | 4.15 | 4.15 | 2.22% | 15,896,180 |
| Apr 24, 2026 | 3.98 | 4.14 | 3.98 | 4.06 | 4.06 | -2.64% | 18,762,580 |
| Apr 23, 2026 | 4.46 | 4.46 | 4.15 | 4.17 | 4.17 | -4.58% | 35,085,342 |
| Apr 22, 2026 | 4.36 | 4.37 | 4.32 | 4.37 | 4.37 | 5.05% | 12,866,240 |
| Apr 21, 2026 | 4.22 | 4.35 | 4.16 | 4.16 | 4.16 | -1.89% | 20,149,960 |
| Apr 20, 2026 | 4.40 | 4.41 | 4.24 | 4.24 | 4.24 | -4.93% | 25,692,780 |
| Apr 17, 2026 | 4.40 | 4.55 | 4.32 | 4.46 | 4.46 | 1.36% | 20,629,340 |
| Apr 16, 2026 | 4.59 | 4.69 | 4.40 | 4.40 | 4.40 | -4.97% | 30,577,433 |
| Apr 15, 2026 | 4.62 | 4.78 | 4.56 | 4.63 | 4.63 | -3.34% | 31,640,438 |
| Apr 14, 2026 | 4.50 | 4.96 | 4.50 | 4.79 | 4.79 | 1.05% | 29,704,117 |
| Apr 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -5.01% | 7,470,400 |
| Apr 10, 2026 | 5.20 | 5.20 | 4.98 | 4.99 | 4.99 | -3.67% | 31,169,540 |
| Apr 9, 2026 | 5.14 | 5.29 | 5.10 | 5.18 | 5.18 | 0.78% | 25,367,300 |
| Apr 8, 2026 | 5.10 | 5.30 | 5.01 | 5.14 | 5.14 | -0.58% | 22,762,340 |
| Apr 7, 2026 | 5.25 | 5.30 | 5.07 | 5.17 | 5.17 | 1.97% | 27,371,780 |
| Apr 3, 2026 | 4.83 | 5.07 | 4.73 | 5.07 | 5.07 | 4.97% | 27,188,900 |
| Apr 2, 2026 | 5.01 | 5.06 | 4.82 | 4.83 | 4.83 | -3.98% | 25,851,740 |
| Apr 1, 2026 | 5.11 | 5.22 | 5.01 | 5.03 | 5.03 | -1.95% | 24,031,800 |
| Mar 31, 2026 | 5.18 | 5.32 | 4.92 | 5.13 | 5.13 | -0.97% | 40,972,790 |
| Mar 30, 2026 | 5.12 | 5.27 | 4.96 | 5.18 | 5.18 | 3.19% | 44,767,980 |
| Mar 27, 2026 | 4.94 | 5.20 | 4.94 | 5.02 | 5.02 | -3.46% | 41,940,290 |
| Mar 26, 2026 | 5.00 | 5.20 | 4.81 | 5.20 | 5.20 | 5.05% | 39,674,220 |
| Mar 25, 2026 | 5.08 | 5.12 | 4.95 | 4.95 | 4.95 | -4.99% | 45,517,190 |
| Mar 24, 2026 | 5.38 | 5.46 | 5.21 | 5.21 | 5.21 | -4.93% | 47,801,800 |
| Mar 23, 2026 | 5.40 | 5.56 | 5.11 | 5.48 | 5.48 | 3.40% | 65,727,668 |
| Mar 20, 2026 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | 4.95% | 40,802,650 |
| Mar 19, 2026 | 4.84 | 5.32 | 4.84 | 5.05 | 5.05 | -0.79% | 69,393,240 |
| Mar 18, 2026 | 5.11 | 5.25 | 5.09 | 5.09 | 5.09 | -5.04% | 19,413,100 |
| Mar 17, 2026 | 5.36 | 5.36 | 4.86 | 5.36 | 5.36 | 5.10% | 101,128,089 |
| Mar 16, 2026 | 4.98 | 5.10 | 4.93 | 5.10 | 5.10 | 4.94% | 18,277,740 |
| Mar 13, 2026 | 4.86 | 4.86 | 4.50 | 4.86 | 4.86 | 4.97% | 68,909,320 |
| Mar 12, 2026 | 4.60 | 4.63 | 4.51 | 4.63 | 4.63 | 4.99% | 16,056,580 |
| Mar 11, 2026 | 4.40 | 4.41 | 4.33 | 4.41 | 4.41 | 5.00% | 27,238,190 |
| Mar 10, 2026 | 3.88 | 4.20 | 3.88 | 4.20 | 4.20 | 5.00% | 47,732,520 |
| 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 |