Jinhong Holding Group Co., Ltd. - 000669.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3.43	3.35	3.35	3.44	3.31	18.36M
August 15, 2025	3.48	3.45	3.45	3.48	3.4	10.89M
August 14, 2025	3.6	3.48	3.48	3.68	3.48	18.02M
August 13, 2025	3.56	3.58	3.58	3.59	3.48	16.5M
August 12, 2025	3.45	3.59	3.59	3.63	3.45	21.88M
August 11, 2025	3.5	3.46	3.46	3.56	3.43	21.39M
August 08, 2025	3.29	3.47	3.47	3.47	3.26	29M
August 07, 2025	3.23	3.3	3.3	3.33	3.21	11.13M
August 06, 2025	3.3	3.26	3.26	3.34	3.22	13.34M
August 05, 2025	3.23	3.31	3.31	3.35	3.16	14.85M
August 04, 2025	3.25	3.24	3.24	3.37	3.15	23.7M
August 01, 2025	3.39	3.24	3.24	3.47	3.21	29.96M
July 31, 2025	3.39	3.38	3.38	3.5	3.31	40.42M
July 30, 2025	3.22	3.33	3.33	3.33	3.17	23.24M
July 29, 2025	3.3	3.17	3.17	3.35	3.14	34.2M
July 28, 2025	3.02	3.2	3.2	3.2	3.02	16.64M
July 25, 2025	3	3.05	3.05	3.11	2.96	22.42M
July 24, 2025	2.96	3.04	3.04	3.09	2.94	36.26M
July 23, 2025	2.75	2.94	2.94	2.94	2.71	27.94M
July 22, 2025	2.75	2.8	2.8	2.88	2.75	23.9M
July 21, 2025	2.66	2.74	2.74	2.75	2.66	11.48M
July 18, 2025	2.63	2.65	2.65	2.68	2.6	5.49M
July 17, 2025	2.68	2.64	2.64	2.68	2.61	7.52M
July 16, 2025	2.62	2.67	2.67	2.72	2.62	6.57M
July 15, 2025	2.65	2.62	2.62	2.7	2.58	10.08M
July 14, 2025	2.73	2.68	2.68	2.73	2.61	6.11M
July 11, 2025	2.73	2.72	2.72	2.77	2.7	9.82M
July 10, 2025	2.76	2.71	2.71	2.78	2.69	13.61M
July 09, 2025	2.77	2.78	2.78	2.84	2.72	15.48M
July 08, 2025	2.67	2.76	2.76	2.79	2.66	19.75M
July 07, 2025	2.52	2.66	2.66	2.66	2.52	15.97M
July 04, 2025	2.6	2.53	2.53	2.66	2.51	13.12M
July 03, 2025	2.6	2.6	2.6	2.61	2.52	8.58M
July 02, 2025	2.6	2.6	2.6	2.61	2.51	15.31M
July 01, 2025	2.68	2.6	2.6	2.71	2.57	15.35M
June 30, 2025	2.68	2.68	2.68	2.79	2.68	11.79M
June 27, 2025	2.63	2.69	2.69	2.72	2.62	13.49M
June 26, 2025	2.72	2.64	2.64	2.74	2.62	19.33M
June 25, 2025	2.73	2.72	2.72	2.84	2.71	21.44M
June 24, 2025	2.75	2.74	2.74	2.85	2.72	19.52M
June 23, 2025	2.61	2.75	2.75	2.75	2.58	16.23M
June 20, 2025	2.74	2.62	2.62	2.75	2.62	18.04M
June 19, 2025	2.86	2.75	2.75	2.89	2.74	21.13M
June 18, 2025	2.82	2.88	2.88	2.89	2.72	18.19M
June 17, 2025	2.81	2.81	2.81	2.9	2.77	26.63M
June 16, 2025	2.63	2.79	2.79	2.79	2.62	21.92M
June 13, 2025	2.75	2.66	2.66	2.78	2.66	30.69M
June 12, 2025	2.78	2.8	2.8	2.87	2.78	40M
June 11, 2025	2.64	2.73	2.73	2.73	2.59	17.74M
June 10, 2025	2.74	2.6	2.6	2.77	2.59	29.73M
June 09, 2025	2.73	2.73	2.73	2.77	2.6	35.19M
June 06, 2025	2.5	2.65	2.65	2.65	2.5	20.06M
June 05, 2025	2.54	2.52	2.52	2.61	2.43	40.16M
June 04, 2025	2.41	2.49	2.49	2.49	2.4	26.4M
June 03, 2025	2.24	2.37	2.37	2.37	2.23	17.75M
May 30, 2025	2.25	2.26	2.26	2.3	2.22	21.09M
May 29, 2025	2.42	2.27	2.27	2.45	2.27	31.82M
May 28, 2025	2.55	2.39	2.39	2.57	2.33	57.09M
May 27, 2025	2.4	2.45	2.45	2.45	2.35	23.54M
May 26, 2025	2.33	2.33	2.33	2.33	2.28	11.7M

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