Jinke Property Group

金科股份 SZ000656 Forward-adjusted MAIN

1.28 +0.02 (+1.59%)

Sectors

ThemeE-sports -0.54% ThemeShale Gas +0.01% IndustryReal Estate +0.79% RegionChongqing +0.80%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

1.25

High

1.28

Low

1.22

Prev close

1.26

Amplitude

4.76%

Volume

283.4M

Trading days

250

Data range

2025-09-17 ~ 2026-09-30

MA5

1.25

MA10

1.24

MA20

1.24

MA60

1.25

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	1.25	1.28	1.22	1.28	283M
2	2026-09-29	1.22	1.27	1.22	1.26	219M
3	2026-09-28	1.23	1.24	1.20	1.21	140M
4	2026-09-24	1.25	1.28	1.23	1.23	213M
5	2026-09-23	1.25	1.32	1.24	1.26	363M
6	2026-09-22	1.25	1.29	1.23	1.25	239M
7	2026-09-21	1.24	1.28	1.21	1.25	291M
8	2026-09-18	1.22	1.25	1.20	1.25	207M
9	2026-09-17	1.18	1.23	1.17	1.22	210M
10	2026-09-16	1.18	1.19	1.17	1.18	97M
11	2026-09-15	1.20	1.20	1.17	1.18	116M
12	2026-09-14	1.20	1.21	1.19	1.20	77M

52W

Data range

1.04 44.4% 1.58

High/low over the last 250 trading days, and where the price sits.

← Stocks