Cinda Real Estate Co. Ltd. Class A 600657
SSE · China · Finance
CNY 3.55+0.17 (+5.03%)
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 3.55 | +5.03% | CNY 3.38 | CNY 3.69 | CNY 3.05 | 208.59M |
| 2026-09-29 | CNY 3.38 | +10.10% | CNY 3.18 | CNY 3.38 | CNY 3.16 | 76.11M |
| 2026-09-28 | CNY 3.07 | +0.33% | CNY 3.08 | CNY 3.11 | CNY 3.01 | 39.69M |
| 2026-09-24 | CNY 3.06 | -3.47% | CNY 3.13 | CNY 3.20 | CNY 3.04 | 56.93M |
| 2026-09-23 | CNY 3.17 | -2.16% | CNY 3.22 | CNY 3.35 | CNY 3.16 | 96.91M |
| 2026-09-22 | CNY 3.24 | +2.86% | CNY 3.15 | CNY 3.31 | CNY 3.11 | 107.02M |
| 2026-09-21 | CNY 3.15 | +7.51% | CNY 2.93 | CNY 3.22 | CNY 2.85 | 118.40M |
| 2026-09-18 | CNY 2.93 | +3.17% | CNY 2.85 | CNY 2.97 | CNY 2.81 | 65.32M |
| 2026-09-17 | CNY 2.84 | +1.79% | CNY 2.76 | CNY 2.86 | CNY 2.74 | 46.58M |
| 2026-09-16 | CNY 2.79 | +0.36% | CNY 2.77 | CNY 2.80 | CNY 2.73 | 36.09M |
| 2026-09-15 | CNY 2.78 | -3.14% | CNY 2.85 | CNY 2.88 | CNY 2.77 | 43.52M |
| 2026-09-14 | CNY 2.87 | -1.37% | CNY 2.88 | CNY 2.93 | CNY 2.82 | 48.51M |
| 2026-09-11 | CNY 2.91 | -5.21% | CNY 3.04 | CNY 3.06 | CNY 2.89 | 75.92M |
| 2026-09-10 | CNY 3.07 | -1.60% | CNY 3.13 | CNY 3.16 | CNY 2.98 | 88.01M |
| 2026-09-09 | CNY 3.12 | -7.14% | CNY 3.30 | CNY 3.31 | CNY 3.10 | 134.01M |
| 2026-09-08 | CNY 3.36 | +0.90% | CNY 3.30 | CNY 3.48 | CNY 3.25 | 173.38M |
| 2026-09-07 | CNY 3.33 | -4.86% | CNY 3.31 | CNY 3.43 | CNY 3.20 | 202.67M |
| 2026-09-04 | CNY 3.50 | +4.17% | CNY 3.30 | CNY 3.70 | CNY 3.18 | 249.48M |
| 2026-09-03 | CNY 3.36 | +10.16% | CNY 3.02 | CNY 3.36 | CNY 2.84 | 134.53M |
| 2026-09-02 | CNY 3.05 | +10.11% | CNY 2.83 | CNY 3.05 | CNY 2.69 | 124.38M |
| 2026-09-01 | CNY 2.77 | +3.36% | CNY 2.67 | CNY 2.82 | CNY 2.65 | 63.97M |
| 2026-08-31 | CNY 2.68 | -1.47% | CNY 2.90 | CNY 2.96 | CNY 2.67 | 83.41M |
| 2026-08-28 | CNY 2.72 | +3.03% | CNY 2.63 | CNY 2.74 | CNY 2.63 | 27.87M |
| 2026-08-27 | CNY 2.64 | -1.12% | CNY 2.66 | CNY 2.68 | CNY 2.61 | 18.20M |
| 2026-08-26 | CNY 2.67 | +1.14% | CNY 2.64 | CNY 2.69 | CNY 2.62 | 19.53M |
| 2026-08-25 | CNY 2.64 | +3.53% | CNY 2.56 | CNY 2.66 | CNY 2.54 | 25.36M |
| 2026-08-24 | CNY 2.55 | -1.54% | CNY 2.59 | CNY 2.64 | CNY 2.53 | 24.49M |
| 2026-08-21 | CNY 2.59 | -3.36% | CNY 2.64 | CNY 2.65 | CNY 2.50 | 42.12M |
| 2026-08-20 | CNY 2.68 | +5.10% | CNY 2.55 | CNY 2.79 | CNY 2.53 | 46.54M |
| 2026-08-19 | CNY 2.55 | -0.78% | CNY 2.57 | CNY 2.60 | CNY 2.52 | 19.11M |
| 2026-08-18 | CNY 2.57 | -0.77% | CNY 2.59 | CNY 2.61 | CNY 2.55 | 18.17M |
| 2026-08-17 | CNY 2.59 | +1.17% | CNY 2.56 | CNY 2.60 | CNY 2.50 | 21.23M |
| 2026-08-14 | CNY 2.56 | -1.16% | CNY 2.60 | CNY 2.60 | CNY 2.52 | 23.08M |
| 2026-08-13 | CNY 2.59 | -3.72% | CNY 2.68 | CNY 2.70 | CNY 2.58 | 28.69M |
| 2026-08-12 | CNY 2.69 | +3.07% | CNY 2.60 | CNY 2.71 | CNY 2.58 | 26.64M |
| 2026-08-11 | CNY 2.61 | +0.38% | CNY 2.57 | CNY 2.64 | CNY 2.55 | 20.85M |
| 2026-08-10 | CNY 2.60 | +1.17% | CNY 2.61 | CNY 2.64 | CNY 2.57 | 21.97M |
| 2026-08-07 | CNY 2.57 | -1.91% | CNY 2.61 | CNY 2.62 | CNY 2.52 | 21.03M |
| 2026-08-06 | CNY 2.62 | 0.00% | CNY 2.62 | CNY 2.64 | CNY 2.55 | 18.45M |
| 2026-08-05 | CNY 2.62 | 0.00% | CNY 2.60 | CNY 2.63 | CNY 2.59 | 15.82M |
| 2026-08-04 | CNY 2.62 | -2.24% | CNY 2.68 | CNY 2.69 | CNY 2.60 | 22.51M |
| 2026-08-03 | CNY 2.68 | +3.88% | CNY 2.58 | CNY 2.69 | CNY 2.55 | 24.40M |
| 2026-07-31 | CNY 2.58 | +0.39% | CNY 2.53 | CNY 2.59 | CNY 2.53 | 19.53M |
| 2026-07-30 | CNY 2.57 | +1.18% | CNY 2.53 | CNY 2.60 | CNY 2.51 | 17.67M |
| 2026-07-29 | CNY 2.54 | +3.25% | CNY 2.48 | CNY 2.57 | CNY 2.46 | 21.83M |
| 2026-07-28 | CNY 2.46 | +1.23% | CNY 2.43 | CNY 2.48 | CNY 2.42 | 18.22M |
| 2026-07-27 | CNY 2.43 | +2.97% | CNY 2.35 | CNY 2.47 | CNY 2.34 | 21.43M |
| 2026-07-24 | CNY 2.36 | -3.67% | CNY 2.45 | CNY 2.48 | CNY 2.36 | 19.41M |
| 2026-07-23 | CNY 2.45 | +1.66% | CNY 2.39 | CNY 2.47 | CNY 2.36 | 20.93M |
| 2026-07-22 | CNY 2.41 | +1.69% | CNY 2.36 | CNY 2.42 | CNY 2.33 | 23.79M |
| 2026-07-21 | CNY 2.37 | -2.07% | CNY 2.43 | CNY 2.44 | CNY 2.36 | 21.86M |
| 2026-07-20 | CNY 2.42 | +0.41% | CNY 2.40 | CNY 2.49 | CNY 2.39 | 27.87M |
| 2026-07-17 | CNY 2.41 | -3.60% | CNY 2.51 | CNY 2.60 | CNY 2.41 | 33.00M |
| 2026-07-16 | CNY 2.50 | +0.81% | CNY 2.48 | CNY 2.55 | CNY 2.44 | 27.75M |
| 2026-07-15 | CNY 2.48 | +3.77% | CNY 2.40 | CNY 2.53 | CNY 2.38 | 33.72M |
| 2026-07-14 | CNY 2.39 | +2.14% | CNY 2.34 | CNY 2.41 | CNY 2.32 | 22.24M |
| 2026-07-13 | CNY 2.34 | -2.09% | CNY 2.42 | CNY 2.43 | CNY 2.32 | 28.46M |
| 2026-07-10 | CNY 2.39 | +3.02% | CNY 2.30 | CNY 2.45 | CNY 2.27 | 39.73M |
| 2026-07-09 | CNY 2.32 | +0.43% | CNY 2.31 | CNY 2.35 | CNY 2.27 | 21.88M |
| 2026-07-08 | CNY 2.31 | +0.87% | CNY 2.29 | CNY 2.32 | CNY 2.24 | 22.36M |
| 2026-07-07 | CNY 2.29 | -3.38% | CNY 2.37 | CNY 2.37 | CNY 2.28 | 24.13M |
| 2026-07-06 | CNY 2.37 | +0.42% | CNY 2.36 | CNY 2.38 | CNY 2.33 | 22.23M |
| 2026-07-03 | CNY 2.36 | +1.29% | CNY 2.34 | CNY 2.39 | CNY 2.31 | 22.03M |
| 2026-07-02 | CNY 2.33 | -1.69% | CNY 2.37 | CNY 2.44 | CNY 2.28 | 34.39M |
| 2026-07-01 | CNY 2.37 | +2.60% | CNY 2.31 | CNY 2.40 | CNY 2.28 | 32.16M |
| 2026-06-30 | CNY 2.31 | -2.12% | CNY 2.34 | CNY 2.38 | CNY 2.28 | 22.60M |
| 2026-06-29 | CNY 2.36 | -0.84% | CNY 2.37 | CNY 2.39 | CNY 2.30 | 24.54M |
| 2026-06-26 | CNY 2.38 | -3.64% | CNY 2.45 | CNY 2.48 | CNY 2.36 | 22.62M |
| 2026-06-25 | CNY 2.47 | +1.23% | CNY 2.43 | CNY 2.49 | CNY 2.37 | 27.11M |
| 2026-06-24 | CNY 2.44 | -6.87% | CNY 2.64 | CNY 2.64 | CNY 2.42 | 34.81M |
| 2026-06-23 | CNY 2.62 | +1.55% | CNY 2.57 | CNY 2.70 | CNY 2.56 | 26.55M |
| 2026-06-22 | CNY 2.58 | +0.78% | CNY 2.53 | CNY 2.59 | CNY 2.45 | 24.55M |
| 2026-06-18 | CNY 2.56 | -1.92% | CNY 2.61 | CNY 2.61 | CNY 2.51 | 22.91M |
| 2026-06-17 | CNY 2.61 | -2.61% | CNY 2.67 | CNY 2.67 | CNY 2.58 | 19.66M |
| 2026-06-16 | CNY 2.68 | -1.11% | CNY 2.71 | CNY 2.72 | CNY 2.63 | 18.27M |
| 2026-06-15 | CNY 2.71 | -1.45% | CNY 2.75 | CNY 2.80 | CNY 2.69 | 24.69M |
| 2026-06-12 | CNY 2.75 | +1.10% | CNY 2.73 | CNY 2.78 | CNY 2.67 | 26.38M |
| 2026-06-11 | CNY 2.72 | +0.37% | CNY 2.68 | CNY 2.78 | CNY 2.67 | 32.45M |
| 2026-06-10 | CNY 2.71 | +3.04% | CNY 2.61 | CNY 2.72 | CNY 2.58 | 34.81M |
| 2026-06-09 | CNY 2.63 | -3.66% | CNY 2.73 | CNY 2.75 | CNY 2.60 | 32.99M |
| 2026-06-08 | CNY 2.73 | -1.09% | CNY 2.73 | CNY 2.81 | CNY 2.68 | 26.70M |
| 2026-06-05 | CNY 2.76 | 0.00% | CNY 2.76 | CNY 2.86 | CNY 2.74 | 24.76M |
| 2026-06-04 | CNY 2.76 | -1.08% | CNY 2.78 | CNY 2.86 | CNY 2.73 | 24.09M |
| 2026-06-03 | CNY 2.79 | -2.45% | CNY 2.85 | CNY 2.86 | CNY 2.76 | 24.05M |
| 2026-06-02 | CNY 2.86 | -1.72% | CNY 2.91 | CNY 2.96 | CNY 2.84 | 23.07M |
| 2026-06-01 | CNY 2.91 | +2.11% | CNY 2.86 | CNY 2.92 | CNY 2.77 | 27.35M |
| 2026-05-29 | CNY 2.85 | +2.15% | CNY 2.82 | CNY 2.97 | CNY 2.80 | 39.79M |
| 2026-05-28 | CNY 2.79 | +1.45% | CNY 2.75 | CNY 2.83 | CNY 2.72 | 18.85M |
| 2026-05-27 | CNY 2.75 | -2.83% | CNY 2.83 | CNY 2.84 | CNY 2.72 | 21.29M |
| 2026-05-26 | CNY 2.83 | -1.05% | CNY 2.84 | CNY 2.88 | CNY 2.79 | 16.58M |