Zhejiang Jianfeng Group Co., Ltd. (SHA:600668)
China · Delayed Price · Currency is CNY 7.80
+0.16 (2.09%)
Oct 26, 2026, 3:00 PM CST
Zhejiang Jianfeng Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7.51 | 7.81 | 7.35 | 7.80 | 7.80 | 2.09% | 23,170,770 |
| Oct 23, 2026 | 7.77 | 7.90 | 7.26 | 7.64 | 7.64 | -4.98% | 32,908,016 |
| Oct 22, 2026 | 7.88 | 8.14 | 7.65 | 8.04 | 8.04 | 0.75% | 37,525,550 |
| Oct 21, 2026 | 7.88 | 8.28 | 7.79 | 7.98 | 7.98 | 1.14% | 45,289,103 |
| Oct 20, 2026 | 8.11 | 8.26 | 7.71 | 7.89 | 7.89 | -2.11% | 43,720,440 |
| Oct 19, 2026 | 8.48 | 8.65 | 7.99 | 8.06 | 8.06 | -8.30% | 65,091,020 |
| Oct 16, 2026 | 8.15 | 8.79 | 8.15 | 8.79 | 8.79 | 10.01% | 61,991,190 |
| Oct 15, 2026 | 7.20 | 7.99 | 7.15 | 7.99 | 7.99 | 10.06% | 34,283,525 |
| Oct 14, 2026 | 7.34 | 7.42 | 7.24 | 7.26 | 7.26 | -1.09% | 2,903,460 |
| Oct 13, 2026 | 7.32 | 7.41 | 7.20 | 7.34 | 7.34 | -0.14% | 3,913,940 |
| Oct 12, 2026 | 7.46 | 7.48 | 7.33 | 7.35 | 7.35 | -1.34% | 3,741,840 |
| Oct 9, 2026 | 7.38 | 7.46 | 7.32 | 7.45 | 7.45 | 0.95% | 4,100,597 |
| Oct 8, 2026 | 7.46 | 7.54 | 7.34 | 7.38 | 7.38 | -1.07% | 3,024,757 |
| Sep 30, 2026 | 7.39 | 7.48 | 7.36 | 7.46 | 7.46 | 0.95% | 3,214,000 |
| Sep 29, 2026 | 7.30 | 7.42 | 7.29 | 7.39 | 7.39 | 0.68% | 2,885,680 |
| Sep 28, 2026 | 7.34 | 7.39 | 7.27 | 7.34 | 7.34 | - | 3,788,460 |
| Sep 24, 2026 | 7.39 | 7.44 | 7.28 | 7.34 | 7.34 | -0.68% | 3,635,200 |
| Sep 23, 2026 | 7.38 | 7.57 | 7.31 | 7.39 | 7.39 | - | 3,933,239 |
| Sep 22, 2026 | 7.40 | 7.48 | 7.36 | 7.39 | 7.39 | -0.14% | 4,324,739 |
| Sep 21, 2026 | 7.21 | 7.41 | 7.21 | 7.40 | 7.40 | 2.92% | 4,812,869 |
| Sep 18, 2026 | 7.14 | 7.24 | 7.12 | 7.19 | 7.19 | 1.13% | 3,464,996 |
| Sep 17, 2026 | 7.11 | 7.13 | 7.05 | 7.11 | 7.11 | -0.14% | 2,752,730 |
| Sep 16, 2026 | 7.12 | 7.15 | 7.05 | 7.12 | 7.12 | - | 3,481,470 |
| Sep 15, 2026 | 7.26 | 7.30 | 7.10 | 7.12 | 7.12 | -2.20% | 3,546,585 |
| Sep 14, 2026 | 7.30 | 7.32 | 7.23 | 7.28 | 7.28 | 0.28% | 3,031,740 |
| Sep 11, 2026 | 7.43 | 7.45 | 7.22 | 7.26 | 7.26 | -2.81% | 5,887,021 |
| Sep 10, 2026 | 7.52 | 7.52 | 7.43 | 7.47 | 7.47 | -0.93% | 3,076,920 |
| Sep 9, 2026 | 7.59 | 7.60 | 7.51 | 7.54 | 7.54 | -0.79% | 2,992,455 |
| Sep 8, 2026 | 7.45 | 7.63 | 7.45 | 7.60 | 7.60 | 1.74% | 4,664,478 |
| Sep 7, 2026 | 7.55 | 7.55 | 7.45 | 7.47 | 7.47 | -0.13% | 2,444,560 |
| Sep 4, 2026 | 7.45 | 7.58 | 7.45 | 7.48 | 7.48 | 0.40% | 3,899,580 |
| Sep 3, 2026 | 7.59 | 7.61 | 7.42 | 7.45 | 7.45 | -1.72% | 4,291,240 |
| Sep 2, 2026 | 7.64 | 7.65 | 7.52 | 7.58 | 7.58 | -0.79% | 5,744,094 |
| Sep 1, 2026 | 7.51 | 7.74 | 7.48 | 7.64 | 7.64 | 1.73% | 7,545,678 |
| Aug 31, 2026 | 7.60 | 7.65 | 7.48 | 7.51 | 7.51 | -0.92% | 4,253,640 |
| Aug 28, 2026 | 7.52 | 7.63 | 7.48 | 7.58 | 7.58 | 0.80% | 4,696,220 |
| Aug 27, 2026 | 7.55 | 7.60 | 7.45 | 7.52 | 7.52 | -0.40% | 3,975,900 |
| Aug 26, 2026 | 7.39 | 7.55 | 7.37 | 7.55 | 7.55 | 2.03% | 5,927,452 |
| Aug 25, 2026 | 7.20 | 7.43 | 7.20 | 7.40 | 7.40 | 2.21% | 3,925,832 |
| Aug 24, 2026 | 7.31 | 7.34 | 7.22 | 7.24 | 7.24 | -1.23% | 3,628,380 |
| Aug 21, 2026 | 7.41 | 7.46 | 7.23 | 7.33 | 7.33 | -2.01% | 4,979,072 |
| Aug 20, 2026 | 7.36 | 7.52 | 7.29 | 7.48 | 7.48 | 2.89% | 5,932,120 |
| Aug 19, 2026 | 7.40 | 7.47 | 7.25 | 7.27 | 7.27 | -2.68% | 5,056,500 |
| Aug 18, 2026 | 7.52 | 7.54 | 7.43 | 7.47 | 7.47 | -0.66% | 4,124,760 |
| Aug 17, 2026 | 7.47 | 7.57 | 7.37 | 7.52 | 7.52 | 0.40% | 5,505,700 |
| Aug 14, 2026 | 7.58 | 7.67 | 7.44 | 7.49 | 7.49 | -1.83% | 7,652,899 |
| Aug 13, 2026 | 7.80 | 7.92 | 7.62 | 7.63 | 7.63 | -3.30% | 13,696,980 |
| Aug 12, 2026 | 7.72 | 8.07 | 7.68 | 7.89 | 7.89 | 1.94% | 15,183,941 |
| Aug 11, 2026 | 7.54 | 7.83 | 7.50 | 7.74 | 7.74 | 2.11% | 12,849,858 |
| Aug 10, 2026 | 7.44 | 7.60 | 7.42 | 7.58 | 7.58 | 2.16% | 8,764,160 |