Jinke Smart Services Group Co., Ltd. - 9666.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2025	6.72	6.87	6.87	6.96	6.72	559,600
October 21, 2025	6.72	6.74	6.74	6.78	6.7	570,100
October 20, 2025	6.71	6.71	6.71	6.72	6.67	400,600
October 17, 2025	6.61	6.66	6.66	6.67	6.57	184,100
October 16, 2025	6.63	6.6	6.6	6.67	6.6	18,600
October 15, 2025	6.61	6.63	6.63	6.68	6.6	205,000
October 14, 2025	6.65	6.61	6.61	6.68	6.61	745,500
October 13, 2025	6.68	6.67	6.67	6.68	6.63	321,000
October 10, 2025	6.66	6.7	6.7	6.7	6.65	750,100
October 09, 2025	6.68	6.66	6.66	6.69	6.65	844,600
October 08, 2025	6.64	6.7	6.7	6.7	6.64	193,100
October 06, 2025	6.69	6.65	6.65	6.7	6.65	277,100
October 03, 2025	6.68	6.69	6.69	6.69	6.68	205,900
October 02, 2025	6.62	6.68	6.68	6.69	6.62	668,500
September 30, 2025	6.66	6.63	6.63	6.67	6.62	936,400
September 29, 2025	6.63	6.66	6.66	6.67	6.63	126,500
September 26, 2025	6.66	6.66	6.66	6.67	6.63	381,800
September 25, 2025	6.63	6.66	6.66	6.67	6.63	181,700
September 24, 2025	6.66	6.68	6.68	6.69	6.63	932,700
September 23, 2025	6.63	6.66	6.66	6.67	6.63	224,000
September 22, 2025	6.64	6.68	6.68	6.69	6.63	929,200
September 19, 2025	6.67	6.61	6.61	6.7	6.61	1.17M
September 18, 2025	6.52	6.54	6.54	6.58	6.51	151,000
September 17, 2025	6.56	6.57	6.57	6.6	6.54	435,200
September 16, 2025	6.56	6.56	6.56	6.6	6.56	43,800
September 15, 2025	6.6	6.56	6.56	6.62	6.52	448,100
September 12, 2025	6.52	6.63	6.63	6.64	6.52	479,400
September 11, 2025	6.52	6.55	6.55	6.58	6.52	278,500
September 10, 2025	6.55	6.55	6.55	6.6	6.52	602,400
September 09, 2025	6.53	6.55	6.55	6.6	6.5	136,300
September 08, 2025	6.4	6.58	6.58	6.63	6.4	1.02M
September 05, 2025	6.53	6.54	6.54	6.59	6.52	543,700
September 04, 2025	6.5	6.53	6.53	6.56	6.48	659,000
September 03, 2025	6.51	6.51	6.51	6.57	6.5	353,600
September 02, 2025	6.47	6.52	6.52	6.53	6.43	484,400
September 01, 2025	6.36	6.46	6.46	6.47	6.36	371,100
August 29, 2025	6.5	6.42	6.42	6.5	6.41	661,000
August 28, 2025	6.42	6.45	6.45	6.46	6.37	2.31M
August 27, 2025	6.62	6.38	6.38	6.62	6.35	4.47M
August 26, 2025	6.68	6.57	6.57	6.68	6.56	2.73M
August 25, 2025	6.57	6.68	6.68	6.69	6.57	1.64M
August 22, 2025	6.66	6.64	6.64	6.68	6.61	667,400
August 21, 2025	6.64	6.6	6.6	6.68	6.59	672,700
August 20, 2025	6.7	6.64	6.64	6.7	6.62	828,600
August 19, 2025	6.7	6.7	6.7	6.76	6.69	1.38M
August 18, 2025	6.68	6.68	6.68	6.76	6.63	1.53M
August 15, 2025	6.66	6.65	6.65	6.71	6.59	1.91M
August 14, 2025	6.68	6.66	6.66	6.73	6.64	2.16M
August 13, 2025	6.74	6.64	6.64	6.74	6.56	2.91M
August 12, 2025	6.5	6.66	6.66	7.7	6.5	23.98M
August 11, 2025	6.61	6.5	6.5	6.64	6.44	1.96M
August 08, 2025	6.72	6.66	6.66	6.72	6.63	322,861
August 07, 2025	6.69	6.68	6.68	6.72	6.67	735,200
August 06, 2025	6.75	6.7	6.7	6.75	6.69	350,300
August 05, 2025	6.74	6.73	6.73	6.75	6.68	388,200
August 04, 2025	6.75	6.76	6.76	6.8	6.71	338,000
August 01, 2025	6.77	6.73	6.73	6.87	6.72	625,600
July 31, 2025	6.85	6.76	6.76	6.85	6.75	1.53M
July 30, 2025	6.84	6.82	6.82	6.87	6.8	541,300
July 29, 2025	6.93	6.84	6.84	6.95	6.81	465,100

Jinke Smart Services Group Co., Ltd. (9666.HK) HKSE