Australia markets closed

Jinhong Holding Group Co., Ltd. (000669.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.5100+0.0100 (+0.67%)
At close: 03:04PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20241.50001.52001.47001.51001.51005,006,960
13 June 20241.50001.55001.49001.50001.50004,711,690
12 June 20241.49001.52001.48001.51001.51004,450,422
11 June 20241.51001.52001.46001.48001.48005,759,180
07 June 20241.42001.51001.42001.51001.510011,412,252
06 June 20241.51001.52001.44001.44001.44007,045,640
05 June 20241.53001.53001.49001.52001.52003,510,320
04 June 20241.51001.54001.50001.53001.53002,560,100
03 June 20241.55001.57001.50001.52001.52005,822,680
31 May 20241.56001.58001.53001.58001.58005,133,858
30 May 20241.52001.57001.51001.55001.55003,461,500
29 May 20241.55001.55001.52001.54001.54003,354,278
28 May 20241.59001.59001.53001.55001.55004,420,340
27 May 20241.56001.63001.55001.59001.59007,536,000
24 May 20241.51001.58001.51001.56001.56006,369,400
23 May 20241.53001.53001.48001.50001.50007,852,268
22 May 20241.58001.59001.54001.54001.54005,142,086
21 May 20241.57001.61001.57001.59001.59003,340,100
20 May 20241.61001.63001.56001.58001.58009,411,200
17 May 20241.65001.67001.61001.63001.63006,196,900
16 May 20241.65001.68001.62001.65001.65007,913,400
15 May 20241.61001.69001.59001.65001.650012,025,520
14 May 20241.55001.62001.55001.62001.620011,413,319
13 May 20241.50001.56001.47001.56001.56009,385,080
10 May 20241.53001.55001.48001.49001.49007,475,960
09 May 20241.54001.58001.53001.54001.54006,343,060
08 May 20241.50001.57001.49001.54001.540010,532,140
07 May 20241.59001.61001.50001.50001.500014,360,845
06 May 20241.52001.60001.50001.58001.58008,530,660
30 Apr 20241.52001.56001.47001.53001.530015,868,927
29 Apr 20241.42001.49001.42001.49001.49009,731,760
26 Apr 20241.45001.46001.40001.42001.420011,591,780
25 Apr 20241.43001.48001.43001.47001.470011,236,449
24 Apr 20241.35001.42001.34001.42001.420014,219,160
23 Apr 20241.29001.37001.28001.35001.350011,790,857
22 Apr 20241.36001.38001.30001.30001.300019,647,380
19 Apr 20241.29001.38001.28001.37001.370014,128,766
18 Apr 20241.25001.33001.22001.31001.310021,411,340
17 Apr 20241.28001.42001.28001.28001.280029,295,080
16 Apr 20241.35001.35001.35001.35001.35002,057,500
15 Apr 20241.42001.42001.42001.42001.42001,976,800
12 Apr 20241.44001.49001.44001.49001.49004,945,500
11 Apr 20241.42001.47001.41001.46001.46006,206,100
10 Apr 20241.51001.51001.43001.44001.440010,773,000
09 Apr 20241.48001.52001.47001.51001.51006,498,740
08 Apr 20241.56001.57001.49001.49001.49009,521,400
03 Apr 20241.58001.59001.54001.57001.57007,172,788
02 Apr 20241.58001.59001.56001.58001.58007,269,200
01 Apr 20241.54001.58001.54001.57001.57006,022,000
29 Mar 20241.57001.57001.51001.54001.54008,955,101
28 Mar 20241.55001.58001.50001.57001.57009,240,740
27 Mar 20241.57001.62001.56001.56001.56008,157,200
26 Mar 20241.57001.60001.55001.58001.58009,210,740
25 Mar 20241.66001.66001.59001.60001.600015,265,800
22 Mar 20241.66001.70001.65001.67001.670011,086,701
21 Mar 20241.75001.78001.69001.69001.690019,770,218
20 Mar 20241.72001.80001.71001.78001.780014,565,303
19 Mar 20241.67001.74001.67001.73001.730019,206,861
18 Mar 20241.66001.68001.63001.68001.680013,719,241
15 Mar 20241.63001.70001.62001.66001.660018,459,446
14 Mar 20241.58001.63001.56001.63001.630014,404,546
13 Mar 20241.63001.65001.57001.59001.590011,382,906
12 Mar 20241.61001.63001.60001.62001.62008,999,080
11 Mar 20241.60001.63001.59001.62001.62008,953,100
08 Mar 20241.56001.61001.56001.60001.60008,362,201
07 Mar 20241.62001.64001.56001.57001.570013,311,200
06 Mar 20241.56001.65001.55001.63001.630018,064,120
05 Mar 20241.52001.60001.50001.58001.580015,904,760
04 Mar 20241.57001.57001.51001.54001.540011,009,777
01 Mar 20241.61001.61001.56001.57001.570011,155,180
29 Feb 20241.53001.60001.53001.60001.600015,637,889
28 Feb 20241.71001.73001.61001.61001.610022,401,400
27 Feb 20241.66001.71001.65001.69001.690014,844,700
26 Feb 20241.65001.72001.62001.67001.670021,493,208
23 Feb 20241.58001.66001.57001.66001.660023,217,640
22 Feb 20241.54001.59001.54001.58001.580014,868,341
21 Feb 20241.55001.63001.52001.57001.570022,819,540
20 Feb 20241.47001.56001.47001.56001.560016,478,450
19 Feb 20241.45001.51001.37001.49001.490027,909,083
08 Feb 20241.42001.46001.42001.44001.440026,575,950
07 Feb 20241.58001.59001.49001.49001.490014,869,400
06 Feb 20241.57001.63001.57001.57001.570021,838,358
05 Feb 20241.65001.67001.65001.65001.65003,800,900
02 Feb 20241.83001.86001.74001.74001.740014,964,400
01 Feb 20241.82001.87001.81001.83001.830011,821,570
31 Jan 20241.83001.91001.81001.85001.850016,763,620
30 Jan 20241.88001.93001.84001.85001.850018,064,920
29 Jan 20242.03002.04001.94001.94001.940017,144,800
26 Jan 20242.06002.08002.03002.04002.040019,672,140
25 Jan 20242.20002.20002.07002.08002.080033,230,956
24 Jan 20242.14002.14002.14002.14002.14003,276,398
23 Jan 20241.99002.06001.98002.04002.040013,269,980
22 Jan 20242.08002.09002.01002.02002.020017,686,340
19 Jan 20242.06002.14002.05002.12002.120015,091,971
18 Jan 20242.07002.09002.02002.08002.080015,980,080
17 Jan 20242.06002.16002.04002.12002.120022,132,355
16 Jan 20242.13002.14002.02002.06002.060019,327,806
15 Jan 20242.14002.14002.11002.13002.130010,629,838
12 Jan 20242.11002.19002.10002.17002.170019,186,987
11 Jan 20242.09002.15002.04002.12002.120014,682,420
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...