Zhejiang Jianfeng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	10.97	10.97	10.87	10.88	10.88	-0.55%	3,896,290
Dec 29, 2025	11.11	11.11	10.92	10.94	10.94	-1.53%	5,588,424
Dec 26, 2025	11.21	11.23	11.08	11.11	11.11	-0.98%	5,657,380
Dec 25, 2025	11.23	11.34	11.18	11.22	11.22	-0.27%	5,339,866
Dec 24, 2025	11.10	11.36	11.10	11.25	11.25	1.44%	4,859,720
Dec 23, 2025	11.23	11.24	11.04	11.09	11.09	-1.16%	4,049,040
Dec 22, 2025	11.15	11.28	11.11	11.22	11.22	0.63%	3,261,519
Dec 19, 2025	11.15	11.17	11.04	11.15	11.15	0.72%	2,766,203
Dec 18, 2025	10.95	11.25	10.95	11.07	11.07	0.73%	4,510,392
Dec 17, 2025	10.90	11.03	10.83	10.99	10.99	0.83%	3,667,654
Dec 16, 2025	11.10	11.12	10.90	10.90	10.90	-1.98%	4,183,115
Dec 15, 2025	11.15	11.25	11.11	11.12	11.12	-0.36%	2,410,059
Dec 12, 2025	11.25	11.26	11.11	11.16	11.16	-0.80%	3,530,765
Dec 11, 2025	11.53	11.53	10.95	11.25	11.25	-1.75%	7,364,219
Dec 10, 2025	11.48	11.48	11.37	11.45	11.45	-0.17%	2,678,720
Dec 9, 2025	11.50	11.58	11.43	11.47	11.47	-0.61%	2,295,908
Dec 8, 2025	11.63	11.63	11.53	11.54	11.54	-0.17%	2,894,300
Dec 5, 2025	11.49	11.58	11.37	11.56	11.56	0.61%	2,715,971
Dec 4, 2025	11.54	11.57	11.48	11.49	11.49	-0.43%	2,177,198
Dec 3, 2025	11.58	11.62	11.51	11.54	11.54	-0.52%	2,065,124
Dec 2, 2025	11.58	11.62	11.54	11.60	11.60	-0.34%	1,987,643
Dec 1, 2025	11.65	11.73	11.58	11.64	11.64	-	3,773,150
Nov 28, 2025	11.45	11.70	11.45	11.64	11.64	1.13%	3,159,911
Nov 27, 2025	11.58	11.59	11.49	11.51	11.51	-0.60%	2,152,711
Nov 26, 2025	11.70	11.78	11.55	11.58	11.58	-1.45%	4,400,720
Nov 25, 2025	11.33	11.88	11.29	11.75	11.75	3.98%	9,430,148