Jinhong Holding Group Co., Ltd. Class A 000669
SZSE · China · Industrial Services
CNY 4.05+0.04 (+1.00%)
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 4.05 | +1.00% | CNY 4.04 | CNY 4.08 | CNY 4.02 | 1.94M |
| 2026-09-29 | CNY 4.01 | -2.20% | CNY 4.06 | CNY 4.11 | CNY 4.00 | 3.96M |
| 2026-09-28 | CNY 4.10 | -2.38% | CNY 4.20 | CNY 4.23 | CNY 4.08 | 3.61M |
| 2026-09-24 | CNY 4.20 | 0.00% | CNY 4.20 | CNY 4.29 | CNY 4.20 |
| 3.07M |
| 2026-09-23 | CNY 4.20 | +1.20% | CNY 4.15 | CNY 4.24 | CNY 4.13 | 3.43M |
| 2026-09-22 | CNY 4.15 | -0.72% | CNY 4.15 | CNY 4.19 | CNY 4.13 | 3.18M |
| 2026-09-21 | CNY 4.18 | +0.48% | CNY 4.12 | CNY 4.20 | CNY 4.10 | 4.11M |
| 2026-09-18 | CNY 4.16 | -0.48% | CNY 4.22 | CNY 4.23 | CNY 4.15 | 3.77M |
| 2026-09-17 | CNY 4.18 | -3.24% | CNY 4.34 | CNY 4.36 | CNY 4.17 | 5.34M |
| 2026-09-16 | CNY 4.32 | 0.00% | CNY 4.29 | CNY 4.38 | CNY 4.27 | 6.19M |
| 2026-09-15 | CNY 4.32 | -2.48% | CNY 4.40 | CNY 4.47 | CNY 4.32 | 9.22M |
| 2026-09-14 | CNY 4.43 | +6.49% | CNY 4.16 | CNY 4.58 | CNY 4.16 | 20.96M |
| 2026-09-11 | CNY 4.16 | +0.24% | CNY 4.14 | CNY 4.25 | CNY 4.14 | 5.96M |
| 2026-09-10 | CNY 4.15 | +0.48% | CNY 4.12 | CNY 4.21 | CNY 4.07 | 5.52M |
| 2026-09-09 | CNY 4.13 | -1.67% | CNY 4.20 | CNY 4.23 | CNY 4.13 | 4.21M |
| 2026-09-08 | CNY 4.20 | +0.48% | CNY 4.18 | CNY 4.24 | CNY 4.13 | 4.30M |
| 2026-09-07 | CNY 4.18 | -3.02% | CNY 4.31 | CNY 4.31 | CNY 4.17 | 6.32M |
| 2026-09-04 | CNY 4.31 | 0.00% | CNY 4.31 | CNY 4.37 | CNY 4.29 | 3.37M |
| 2026-09-03 | CNY 4.31 | +0.23% | CNY 4.30 | CNY 4.33 | CNY 4.24 | 3.69M |
| 2026-09-02 | CNY 4.30 | +0.23% | CNY 4.29 | CNY 4.37 | CNY 4.22 | 4.02M |
| 2026-09-01 | CNY 4.29 | +0.23% | CNY 4.34 | CNY 4.47 | CNY 4.27 | 6.62M |
| 2026-08-31 | CNY 4.28 | +0.47% | CNY 4.20 | CNY 4.30 | CNY 4.19 | 4.88M |
| 2026-08-28 | CNY 4.26 | +3.65% | CNY 4.11 | CNY 4.37 | CNY 4.08 | 8.00M |
| 2026-08-27 | CNY 4.11 | -1.67% | CNY 4.17 | CNY 4.19 | CNY 4.11 | 4.75M |
| 2026-08-26 | CNY 4.18 | +0.24% | CNY 4.16 | CNY 4.20 | CNY 4.13 | 3.45M |
| 2026-08-25 | CNY 4.17 | +1.71% | CNY 4.12 | CNY 4.21 | CNY 4.10 | 6.68M |
| 2026-08-24 | CNY 4.10 | -7.87% | CNY 4.41 | CNY 4.41 | CNY 4.02 | 12.87M |
| 2026-08-21 | CNY 4.45 | +4.71% | CNY 4.28 | CNY 4.48 | CNY 4.25 | 11.66M |
| 2026-08-20 | CNY 4.25 | +0.71% | CNY 4.28 | CNY 4.30 | CNY 4.15 | 7.02M |
| 2026-08-19 | CNY 4.22 | +0.72% | CNY 4.13 | CNY 4.36 | CNY 4.12 | 13.09M |
| 2026-08-18 | CNY 4.19 | +2.44% | CNY 4.09 | CNY 4.31 | CNY 4.05 | 13.24M |
| 2026-08-17 | CNY 4.09 | +2.51% | CNY 3.99 | CNY 4.13 | CNY 3.90 | 8.68M |
| 2026-08-14 | CNY 3.99 | -0.25% | CNY 4.00 | CNY 4.12 | CNY 3.97 | 7.12M |
| 2026-08-13 | CNY 4.00 | +2.83% | CNY 4.00 | CNY 4.17 | CNY 3.97 | 19.77M |
| 2026-08-12 | CNY 3.89 | +9.89% | CNY 3.54 | CNY 3.89 | CNY 3.53 | 10.49M |
| 2026-08-11 | CNY 3.54 | +0.28% | CNY 3.52 | CNY 3.62 | CNY 3.50 | 3.88M |
| 2026-08-10 | CNY 3.53 | +1.44% | CNY 3.48 | CNY 3.53 | CNY 3.45 | 3.43M |
| 2026-08-07 | CNY 3.48 | -1.42% | CNY 3.53 | CNY 3.53 | CNY 3.46 | 4.33M |
| 2026-08-06 | CNY 3.53 | -1.67% | CNY 3.60 | CNY 3.60 | CNY 3.48 | 5.41M |
| 2026-08-05 | CNY 3.59 | 0.00% | CNY 3.60 | CNY 3.69 | CNY 3.56 | 5.30M |
| 2026-08-04 | CNY 3.59 | +4.36% | CNY 3.50 | CNY 3.63 | CNY 3.44 | 6.12M |
| 2026-08-03 | CNY 3.44 | +2.99% | CNY 3.33 | CNY 3.46 | CNY 3.32 | 4.87M |
| 2026-07-31 | CNY 3.34 | 0.00% | CNY 3.35 | CNY 3.38 | CNY 3.32 | 4.13M |
| 2026-07-30 | CNY 3.34 | -2.05% | CNY 3.40 | CNY 3.43 | CNY 3.34 | 3.17M |
| 2026-07-29 | CNY 3.41 | 0.00% | CNY 3.42 | CNY 3.46 | CNY 3.37 | 2.76M |
| 2026-07-28 | CNY 3.41 | +0.29% | CNY 3.39 | CNY 3.52 | CNY 3.33 | 4.45M |
| 2026-07-27 | CNY 3.40 | +1.49% | CNY 3.33 | CNY 3.42 | CNY 3.30 | 2.62M |
| 2026-07-24 | CNY 3.35 | -2.05% | CNY 3.43 | CNY 3.43 | CNY 3.35 | 2.41M |
| 2026-07-23 | CNY 3.42 | +3.01% | CNY 3.31 | CNY 3.51 | CNY 3.30 | 6.01M |
| 2026-07-22 | CNY 3.32 | -0.90% | CNY 3.35 | CNY 3.39 | CNY 3.25 | 4.82M |
| 2026-07-21 | CNY 3.35 | -2.05% | CNY 3.43 | CNY 3.52 | CNY 3.22 | 8.21M |
| 2026-07-20 | CNY 3.42 | -3.66% | CNY 3.56 | CNY 3.63 | CNY 3.42 | 7.21M |
| 2026-07-17 | CNY 3.55 | -5.33% | CNY 3.75 | CNY 3.75 | CNY 3.51 | 7.73M |
| 2026-07-16 | CNY 3.75 | -1.32% | CNY 3.78 | CNY 3.87 | CNY 3.74 | 5.05M |
| 2026-07-15 | CNY 3.80 | +3.54% | CNY 3.66 | CNY 3.95 | CNY 3.59 | 10.98M |
| 2026-07-14 | CNY 3.67 | -1.87% | CNY 3.71 | CNY 3.82 | CNY 3.65 | 8.86M |
| 2026-07-13 | CNY 3.74 | +2.47% | CNY 3.66 | CNY 3.77 | CNY 3.63 | 9.59M |
| 2026-07-10 | CNY 3.65 | -1.08% | CNY 3.66 | CNY 3.70 | CNY 3.61 | 4.78M |
| 2026-07-09 | CNY 3.69 | +1.65% | CNY 3.62 | CNY 3.78 | CNY 3.62 | 7.30M |
| 2026-07-08 | CNY 3.63 | 0.00% | CNY 3.60 | CNY 3.75 | CNY 3.55 | 5.47M |
| 2026-07-07 | CNY 3.63 | -3.97% | CNY 3.76 | CNY 3.78 | CNY 3.53 | 7.00M |
| 2026-07-06 | CNY 3.78 | -0.26% | CNY 3.93 | CNY 3.96 | CNY 3.77 | 5.16M |
| 2026-07-03 | CNY 3.79 | -0.79% | CNY 3.82 | CNY 3.90 | CNY 3.75 | 7.50M |
| 2026-07-02 | CNY 3.82 | +2.41% | CNY 3.76 | CNY 3.92 | CNY 3.75 | 10.27M |
| 2026-07-01 | CNY 3.73 | +5.07% | CNY 3.56 | CNY 3.73 | CNY 3.56 | 9.45M |
| 2026-06-30 | CNY 3.55 | +2.90% | CNY 3.34 | CNY 3.61 | CNY 3.32 | 11.30M |
| 2026-06-29 | CNY 3.45 | -4.96% | CNY 3.61 | CNY 3.63 | CNY 3.45 | 10.68M |
| 2026-06-26 | CNY 3.63 | -4.72% | CNY 3.76 | CNY 3.80 | CNY 3.62 | 10.62M |
| 2026-06-25 | CNY 3.81 | -2.81% | CNY 3.88 | CNY 3.96 | CNY 3.72 | 10.68M |
| 2026-06-24 | CNY 3.92 | +1.03% | CNY 3.89 | CNY 3.95 | CNY 3.82 | 7.03M |
| 2026-06-23 | CNY 3.88 | 0.00% | CNY 3.88 | CNY 3.96 | CNY 3.75 | 10.09M |
| 2026-06-22 | CNY 3.88 | -3.72% | CNY 4.03 | CNY 4.06 | CNY 3.83 | 13.29M |
| 2026-06-18 | CNY 4.03 | -2.89% | CNY 4.02 | CNY 4.12 | CNY 4.01 | 8.28M |
| 2026-06-17 | CNY 4.15 | +3.23% | CNY 4.03 | CNY 4.22 | CNY 3.99 | 13.45M |
| 2026-06-16 | CNY 4.02 | -0.74% | CNY 4.03 | CNY 4.05 | CNY 3.98 | 6.49M |
| 2026-06-15 | CNY 4.05 | -0.25% | CNY 4.08 | CNY 4.10 | CNY 4.01 | 7.41M |
| 2026-06-12 | CNY 4.06 | +0.50% | CNY 4.05 | CNY 4.09 | CNY 4.00 | 5.25M |
| 2026-06-11 | CNY 4.04 | -1.46% | CNY 4.05 | CNY 4.12 | CNY 4.02 | 6.32M |
| 2026-06-10 | CNY 4.10 | -1.68% | CNY 4.15 | CNY 4.20 | CNY 4.09 | 6.07M |
| 2026-06-09 | CNY 4.17 | +0.48% | CNY 4.17 | CNY 4.20 | CNY 4.10 | 5.79M |
| 2026-06-08 | CNY 4.15 | -2.12% | CNY 4.18 | CNY 4.26 | CNY 4.12 | 7.74M |
| 2026-06-05 | CNY 4.24 | -2.75% | CNY 4.30 | CNY 4.40 | CNY 4.24 | 8.14M |
| 2026-06-04 | CNY 4.36 | +3.81% | CNY 4.21 | CNY 4.37 | CNY 4.15 | 12.70M |
| 2026-06-03 | CNY 4.20 | -3.89% | CNY 4.32 | CNY 4.40 | CNY 4.15 | 12.45M |
| 2026-06-02 | CNY 4.37 | -1.80% | CNY 4.37 | CNY 4.49 | CNY 4.31 | 11.47M |
| 2026-06-01 | CNY 4.45 | +1.83% | CNY 4.56 | CNY 4.58 | CNY 4.35 | 17.90M |
| 2026-05-29 | CNY 4.37 | +5.05% | CNY 4.21 | CNY 4.37 | CNY 4.21 | 5.12M |
| 2026-05-28 | CNY 4.16 | +1.46% | CNY 4.11 | CNY 4.18 | CNY 4.08 | 8.09M |
| 2026-05-27 | CNY 4.10 | +0.74% | CNY 4.12 | CNY 4.19 | CNY 4.02 | 9.88M |
| 2026-05-26 | CNY 4.07 | -2.16% | CNY 4.17 | CNY 4.19 | CNY 4.01 | 10.74M |