Jinke Property Group Co., Ltd Class A 000656
SZSE · China · Finance
CNY 1.28+0.02 (+1.59%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 1.28 | +1.59% | CNY 1.25 | CNY 1.28 | CNY 1.22 | 283.44M |
| 2026-09-29 | CNY 1.26 | +4.13% | CNY 1.22 | CNY 1.27 | CNY 1.22 | 218.94M |
| 2026-09-28 | CNY 1.21 | -1.63% | CNY 1.23 | CNY 1.24 | CNY 1.20 | 139.75M |
| 2026-09-24 | CNY 1.23 | -2.38% | CNY 1.25 | CNY 1.28 | CNY 1.23 | 213.41M |
| 2026-09-23 | CNY 1.26 | +0.80% | CNY 1.25 | CNY 1.32 | CNY 1.24 | 362.60M |
| 2026-09-22 | CNY 1.25 | 0.00% | CNY 1.25 | CNY 1.29 | CNY 1.23 | 238.54M |
| 2026-09-21 | CNY 1.25 | 0.00% | CNY 1.24 | CNY 1.28 | CNY 1.21 | 290.60M |
| 2026-09-18 | CNY 1.25 | +2.46% | CNY 1.22 | CNY 1.25 | CNY 1.20 | 207.31M |
| 2026-09-17 | CNY 1.22 | +3.39% | CNY 1.18 | CNY 1.23 | CNY 1.17 | 210.35M |
| 2026-09-16 | CNY 1.18 | 0.00% | CNY 1.18 | CNY 1.19 | CNY 1.17 | 97.40M |
| 2026-09-15 | CNY 1.18 | -1.67% | CNY 1.20 | CNY 1.20 | CNY 1.17 | 116.45M |
| 2026-09-14 | CNY 1.20 | -0.83% | CNY 1.20 | CNY 1.21 | CNY 1.19 | 76.68M |
| 2026-09-11 | CNY 1.21 | -2.42% | CNY 1.23 | CNY 1.24 | CNY 1.20 | 165.72M |
| 2026-09-10 | CNY 1.24 | -0.80% | CNY 1.24 | CNY 1.25 | CNY 1.23 | 107.98M |
| 2026-09-09 | CNY 1.25 | -1.57% | CNY 1.27 | CNY 1.27 | CNY 1.24 | 110.61M |
| 2026-09-08 | CNY 1.27 | +2.42% | CNY 1.24 | CNY 1.28 | CNY 1.23 | 231.17M |
| 2026-09-07 | CNY 1.24 | -0.80% | CNY 1.24 | CNY 1.25 | CNY 1.23 | 127.40M |
| 2026-09-04 | CNY 1.25 | +0.81% | CNY 1.24 | CNY 1.27 | CNY 1.23 | 176.98M |
| 2026-09-03 | CNY 1.24 | 0.00% | CNY 1.24 | CNY 1.26 | CNY 1.23 | 133.75M |
| 2026-09-02 | CNY 1.24 | -1.59% | CNY 1.25 | CNY 1.26 | CNY 1.22 | 162.04M |
| 2026-09-01 | CNY 1.26 | -0.79% | CNY 1.25 | CNY 1.28 | CNY 1.25 | 214.88M |
| 2026-08-31 | CNY 1.27 | -1.55% | CNY 1.35 | CNY 1.37 | CNY 1.27 | 310.12M |
| 2026-08-28 | CNY 1.29 | 0.00% | CNY 1.27 | CNY 1.31 | CNY 1.24 | 327.09M |
| 2026-08-27 | CNY 1.29 | +2.38% | CNY 1.26 | CNY 1.34 | CNY 1.24 | 334.40M |
| 2026-08-26 | CNY 1.26 | 0.00% | CNY 1.26 | CNY 1.29 | CNY 1.25 | 168.66M |
| 2026-08-25 | CNY 1.26 | +0.80% | CNY 1.24 | CNY 1.28 | CNY 1.23 | 150.16M |
| 2026-08-24 | CNY 1.25 | +0.81% | CNY 1.24 | CNY 1.26 | CNY 1.24 | 91.73M |
| 2026-08-21 | CNY 1.24 | -1.59% | CNY 1.25 | CNY 1.26 | CNY 1.22 | 126.80M |
| 2026-08-20 | CNY 1.26 | +2.44% | CNY 1.23 | CNY 1.28 | CNY 1.23 | 146.69M |
| 2026-08-19 | CNY 1.23 | -1.60% | CNY 1.24 | CNY 1.28 | CNY 1.23 | 150.46M |
| 2026-08-18 | CNY 1.25 | -1.57% | CNY 1.28 | CNY 1.28 | CNY 1.24 | 143.10M |
| 2026-08-17 | CNY 1.27 | 0.00% | CNY 1.26 | CNY 1.27 | CNY 1.25 | 105.57M |
| 2026-08-14 | CNY 1.27 | -1.55% | CNY 1.29 | CNY 1.30 | CNY 1.25 | 152.93M |
| 2026-08-13 | CNY 1.29 | -3.73% | CNY 1.34 | CNY 1.34 | CNY 1.29 | 282.37M |
| 2026-08-12 | CNY 1.34 | +3.08% | CNY 1.30 | CNY 1.38 | CNY 1.30 | 353.39M |
| 2026-08-11 | CNY 1.30 | +0.78% | CNY 1.29 | CNY 1.35 | CNY 1.27 | 454.85M |
| 2026-08-10 | CNY 1.29 | +10.26% | CNY 1.17 | CNY 1.29 | CNY 1.17 | 356.37M |
| 2026-08-07 | CNY 1.17 | -1.68% | CNY 1.19 | CNY 1.19 | CNY 1.15 | 176.71M |
| 2026-08-06 | CNY 1.19 | -1.65% | CNY 1.20 | CNY 1.21 | CNY 1.18 | 110.59M |
| 2026-08-05 | CNY 1.21 | -0.82% | CNY 1.22 | CNY 1.23 | CNY 1.20 | 117.42M |
| 2026-08-04 | CNY 1.22 | -0.81% | CNY 1.23 | CNY 1.24 | CNY 1.21 | 108.80M |
| 2026-08-03 | CNY 1.23 | +1.65% | CNY 1.20 | CNY 1.23 | CNY 1.20 | 107.89M |
| 2026-07-31 | CNY 1.21 | +1.68% | CNY 1.19 | CNY 1.22 | CNY 1.19 | 143.52M |
| 2026-07-30 | CNY 1.19 | -3.25% | CNY 1.22 | CNY 1.24 | CNY 1.18 | 200.98M |
| 2026-07-29 | CNY 1.23 | -0.81% | CNY 1.24 | CNY 1.25 | CNY 1.22 | 148.79M |
| 2026-07-28 | CNY 1.24 | -1.59% | CNY 1.25 | CNY 1.27 | CNY 1.23 | 100.99M |
| 2026-07-27 | CNY 1.26 | +1.61% | CNY 1.24 | CNY 1.26 | CNY 1.23 | 115.81M |
| 2026-07-24 | CNY 1.24 | +1.64% | CNY 1.21 | CNY 1.25 | CNY 1.21 | 156.99M |
| 2026-07-23 | CNY 1.22 | +1.67% | CNY 1.19 | CNY 1.24 | CNY 1.18 | 148.37M |
| 2026-07-22 | CNY 1.20 | -0.83% | CNY 1.20 | CNY 1.21 | CNY 1.18 | 144.95M |
| 2026-07-21 | CNY 1.21 | +1.68% | CNY 1.20 | CNY 1.23 | CNY 1.19 | 172.07M |
| 2026-07-20 | CNY 1.19 | -4.03% | CNY 1.23 | CNY 1.24 | CNY 1.18 | 188.55M |
| 2026-07-17 | CNY 1.24 | -2.36% | CNY 1.27 | CNY 1.30 | CNY 1.21 | 232.91M |
| 2026-07-16 | CNY 1.27 | +0.79% | CNY 1.25 | CNY 1.30 | CNY 1.25 | 208.07M |
| 2026-07-15 | CNY 1.26 | +1.61% | CNY 1.27 | CNY 1.33 | CNY 1.24 | 223.33M |
| 2026-07-14 | CNY 1.24 | 0.00% | CNY 1.22 | CNY 1.25 | CNY 1.21 | 134.50M |
| 2026-07-13 | CNY 1.24 | -5.34% | CNY 1.30 | CNY 1.31 | CNY 1.22 | 219.11M |
| 2026-07-10 | CNY 1.31 | +2.34% | CNY 1.26 | CNY 1.34 | CNY 1.23 | 312.79M |
| 2026-07-09 | CNY 1.28 | -3.76% | CNY 1.35 | CNY 1.36 | CNY 1.26 | 421.32M |
| 2026-07-08 | CNY 1.33 | -1.48% | CNY 1.31 | CNY 1.45 | CNY 1.29 | 590.03M |
| 2026-07-07 | CNY 1.35 | -5.59% | CNY 1.49 | CNY 1.53 | CNY 1.34 | 822.21M |
| 2026-07-06 | CNY 1.43 | +10.00% | CNY 1.43 | CNY 1.43 | CNY 1.38 | 525.75M |
| 2026-07-03 | CNY 1.30 | +10.17% | CNY 1.30 | CNY 1.30 | CNY 1.30 | 5.19M |
| 2026-07-02 | CNY 1.18 | +10.28% | CNY 1.18 | CNY 1.18 | CNY 1.18 | 6.29M |
| 2026-07-01 | CNY 1.07 | 0.00% | CNY 1.07 | CNY 1.07 | CNY 1.07 | 0 |
| 2026-06-30 | CNY 1.07 | -1.83% | CNY 1.07 | CNY 1.09 | CNY 1.04 | 172.92M |
| 2026-06-29 | CNY 1.09 | -5.22% | CNY 1.14 | CNY 1.16 | CNY 1.09 | 153.90M |
| 2026-06-26 | CNY 1.15 | -1.71% | CNY 1.12 | CNY 1.18 | CNY 1.11 | 177.40M |
| 2026-06-25 | CNY 1.17 | -4.88% | CNY 1.21 | CNY 1.21 | CNY 1.17 | 98.32M |
| 2026-06-24 | CNY 1.23 | -4.65% | CNY 1.29 | CNY 1.29 | CNY 1.23 | 111.28M |
| 2026-06-23 | CNY 1.29 | 0.00% | CNY 1.29 | CNY 1.32 | CNY 1.28 | 66.55M |
| 2026-06-22 | CNY 1.29 | -3.73% | CNY 1.33 | CNY 1.34 | CNY 1.27 | 105.23M |
| 2026-06-18 | CNY 1.34 | 0.00% | CNY 1.34 | CNY 1.35 | CNY 1.32 | 54.07M |
| 2026-06-17 | CNY 1.34 | -1.47% | CNY 1.36 | CNY 1.37 | CNY 1.34 | 52.83M |
| 2026-06-16 | CNY 1.36 | 0.00% | CNY 1.36 | CNY 1.37 | CNY 1.35 | 53.25M |
| 2026-06-15 | CNY 1.36 | -0.73% | CNY 1.37 | CNY 1.38 | CNY 1.35 | 47.48M |
| 2026-06-12 | CNY 1.37 | +2.24% | CNY 1.35 | CNY 1.37 | CNY 1.34 | 47.22M |
| 2026-06-11 | CNY 1.34 | -1.47% | CNY 1.36 | CNY 1.37 | CNY 1.34 | 59.19M |
| 2026-06-10 | CNY 1.36 | -2.86% | CNY 1.38 | CNY 1.39 | CNY 1.35 | 74.23M |
| 2026-06-09 | CNY 1.40 | +1.45% | CNY 1.37 | CNY 1.41 | CNY 1.36 | 77.33M |
| 2026-06-08 | CNY 1.38 | -1.43% | CNY 1.39 | CNY 1.40 | CNY 1.37 | 75.69M |
| 2026-06-05 | CNY 1.40 | -1.41% | CNY 1.41 | CNY 1.43 | CNY 1.40 | 71.69M |
| 2026-06-04 | CNY 1.42 | -1.39% | CNY 1.44 | CNY 1.44 | CNY 1.40 | 69.66M |
| 2026-06-03 | CNY 1.44 | -1.37% | CNY 1.46 | CNY 1.47 | CNY 1.44 | 54.57M |
| 2026-06-02 | CNY 1.46 | 0.00% | CNY 1.46 | CNY 1.47 | CNY 1.45 | 65.58M |
| 2026-06-01 | CNY 1.46 | 0.00% | CNY 1.45 | CNY 1.46 | CNY 1.44 | 65.12M |
| 2026-05-29 | CNY 1.46 | +2.10% | CNY 1.44 | CNY 1.48 | CNY 1.43 | 107.28M |
| 2026-05-28 | CNY 1.43 | +1.42% | CNY 1.41 | CNY 1.43 | CNY 1.40 | 52.69M |
| 2026-05-27 | CNY 1.41 | -2.08% | CNY 1.43 | CNY 1.44 | CNY 1.40 | 75.30M |
| 2026-05-26 | CNY 1.44 | 0.00% | CNY 1.45 | CNY 1.46 | CNY 1.42 | 69.87M |