Zhejiang Jianfeng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.60	10.67	10.32	10.35	10.35	-2.54%	4,418,025
Mar 19, 2026	10.90	10.91	10.61	10.62	10.62	-3.01%	6,377,421
Mar 18, 2026	11.04	11.04	10.86	10.95	10.95	-0.36%	4,418,600
Mar 17, 2026	10.97	11.09	10.97	10.99	10.99	0.09%	4,489,684
Mar 16, 2026	11.05	11.06	10.93	10.98	10.98	-0.54%	3,629,720
Mar 13, 2026	11.05	11.10	10.94	11.04	11.04	0.09%	5,024,600
Mar 12, 2026	11.11	11.11	11.00	11.03	11.03	-0.36%	3,630,127
Mar 11, 2026	11.14	11.16	11.03	11.07	11.07	-0.54%	4,305,722
Mar 10, 2026	11.08	11.15	11.08	11.13	11.13	0.45%	3,763,209
Mar 9, 2026	11.03	11.11	11.01	11.08	11.08	-0.36%	3,297,200
Mar 6, 2026	11.01	11.12	10.98	11.12	11.12	1.00%	3,519,611
Mar 5, 2026	10.95	11.09	10.95	11.01	11.01	0.82%	3,922,940
Mar 4, 2026	10.90	11.01	10.86	10.92	10.92	-0.82%	5,493,779
Mar 3, 2026	11.16	11.26	10.99	11.01	11.01	-1.52%	6,610,590
Mar 2, 2026	11.33	11.36	11.10	11.18	11.18	-2.53%	7,508,726
Feb 27, 2026	11.48	11.50	11.41	11.47	11.47	-0.26%	4,528,680
Feb 26, 2026	11.57	11.60	11.44	11.50	11.50	-0.78%	6,773,132
Feb 25, 2026	11.55	11.68	11.52	11.59	11.59	0.43%	7,971,681
Feb 24, 2026	11.53	11.57	11.48	11.54	11.54	0.96%	4,711,165
Feb 13, 2026	11.50	11.62	11.40	11.43	11.43	-0.78%	6,108,160
Feb 12, 2026	11.55	11.66	11.41	11.52	11.52	-0.17%	8,530,322
Feb 11, 2026	11.72	11.73	11.47	11.54	11.54	-1.54%	13,781,170
Feb 10, 2026	11.11	12.20	11.11	11.72	11.72	5.30%	35,405,870
Feb 9, 2026	11.05	11.16	11.04	11.13	11.13	0.91%	4,735,010
Feb 6, 2026	11.04	11.11	10.99	11.03	11.03	-0.27%	3,585,269
Feb 5, 2026	11.14	11.24	11.04	11.06	11.06	-0.72%	3,712,358
Feb 4, 2026	10.94	11.18	10.93	11.14	11.14	1.27%	5,282,800
Feb 3, 2026	10.96	11.03	10.87	11.00	11.00	1.01%	4,498,346
Feb 2, 2026	11.00	11.07	10.89	10.89	10.89	-1.80%	5,431,084
Jan 30, 2026	11.10	11.18	10.98	11.09	11.09	0.09%	6,293,300
Jan 29, 2026	11.10	11.15	10.96	11.08	11.08	-0.18%	7,489,944
Jan 28, 2026	11.40	11.44	11.07	11.10	11.10	-3.39%	17,493,710
Jan 27, 2026	11.65	11.65	11.32	11.49	11.49	-1.46%	6,724,880
Jan 26, 2026	11.78	11.81	11.57	11.66	11.66	-1.02%	7,972,156
Jan 23, 2026	11.70	11.78	11.64	11.78	11.78	0.51%	6,575,300
Jan 22, 2026	11.59	11.79	11.59	11.72	11.72	1.21%	6,843,732
Jan 21, 2026	11.62	11.65	11.54	11.58	11.58	-0.86%	4,856,397
Jan 20, 2026	11.40	11.73	11.40	11.68	11.68	2.28%	11,209,420
Jan 19, 2026	11.29	11.43	11.27	11.42	11.42	1.33%	5,288,940
Jan 16, 2026	11.37	11.41	11.24	11.27	11.27	-0.79%	5,332,712
Jan 15, 2026	11.32	11.46	11.30	11.36	11.36	0.18%	4,235,100
Jan 14, 2026	11.45	11.46	11.29	11.34	11.34	-0.61%	6,853,806
Jan 13, 2026	11.46	11.49	11.38	11.41	11.41	-0.70%	5,740,884
Jan 12, 2026	11.49	11.52	11.41	11.49	11.49	-0.09%	6,688,861
Jan 9, 2026	11.54	11.57	11.45	11.50	11.50	-0.43%	5,381,180
Jan 8, 2026	11.50	11.64	11.41	11.55	11.55	0.35%	7,180,672
Jan 7, 2026	11.38	11.60	11.34	11.51	11.51	1.14%	9,278,146
Jan 6, 2026	11.27	11.40	11.26	11.38	11.38	0.71%	5,521,704
Jan 5, 2026	11.31	11.39	11.19	11.30	11.30	-	6,352,905
Dec 31, 2025	10.90	11.57	10.86	11.30	11.30	3.86%	13,424,217