Zhejiang Jianfeng Group Co., Ltd. (SHA:600668)
China · Delayed Price · Currency is CNY 7.42
-0.12 (-1.59%)
Jun 16, 2026, 2:45 PM CST
Zhejiang Jianfeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 7.54 | 7.58 | 7.40 | 7.41 | - | -1.72% | 730,700 |
| Jun 15, 2026 | 7.55 | 7.63 | 7.50 | 7.54 | 7.54 | 0.53% | 3,728,820 |
| Jun 12, 2026 | 7.35 | 7.57 | 7.30 | 7.50 | 7.50 | 2.32% | 5,490,370 |
| Jun 11, 2026 | 7.50 | 7.50 | 7.27 | 7.33 | 7.33 | -1.87% | 3,949,095 |
| Jun 10, 2026 | 7.53 | 7.56 | 7.37 | 7.47 | 7.47 | -1.06% | 4,700,592 |
| Jun 9, 2026 | 7.62 | 7.66 | 7.50 | 7.55 | 7.55 | -0.13% | 3,383,619 |
| Jun 8, 2026 | 7.69 | 7.73 | 7.45 | 7.56 | 7.56 | -2.33% | 4,640,660 |
| Jun 5, 2026 | 7.66 | 7.86 | 7.63 | 7.74 | 7.74 | 1.04% | 5,121,540 |
| Jun 4, 2026 | 7.90 | 7.94 | 7.59 | 7.66 | 7.66 | -3.16% | 6,140,062 |
| Jun 3, 2026 | 8.16 | 8.16 | 7.87 | 7.91 | 7.91 | -2.71% | 7,705,628 |
| Jun 2, 2026 | 8.09 | 8.19 | 7.98 | 8.13 | 8.13 | 0.37% | 5,710,081 |
| Jun 1, 2026 | 7.90 | 8.12 | 7.84 | 8.10 | 8.10 | 2.14% | 6,635,700 |
| May 29, 2026 | 7.94 | 8.10 | 7.87 | 7.93 | 7.93 | -0.13% | 6,619,276 |
| May 28, 2026 | 7.97 | 8.09 | 7.88 | 7.94 | 7.94 | -0.87% | 4,902,362 |
| May 27, 2026 | 8.20 | 8.25 | 7.97 | 8.01 | 8.01 | -2.79% | 5,881,866 |
| May 26, 2026 | 8.30 | 8.32 | 8.12 | 8.24 | 8.24 | -0.96% | 5,226,273 |
| May 25, 2026 | 8.45 | 8.50 | 8.20 | 8.32 | 8.32 | -1.54% | 6,466,540 |
| May 22, 2026 | 8.42 | 8.50 | 8.28 | 8.45 | 8.45 | 0.60% | 4,464,346 |
| May 21, 2026 | 8.40 | 8.64 | 8.38 | 8.40 | 8.40 | 0.48% | 7,068,887 |
| May 20, 2026 | 8.61 | 8.61 | 8.36 | 8.36 | 8.36 | -2.90% | 6,420,029 |
| May 19, 2026 | 8.53 | 8.70 | 8.49 | 8.61 | 8.61 | 0.12% | 5,559,840 |
| May 18, 2026 | 8.75 | 8.75 | 8.46 | 8.60 | 8.60 | -1.83% | 6,609,098 |
| May 15, 2026 | 8.99 | 8.99 | 8.74 | 8.76 | 8.76 | -1.13% | 6,787,581 |
| May 14, 2026 | 9.09 | 9.11 | 8.82 | 8.86 | 8.86 | -1.88% | 7,472,435 |
| May 13, 2026 | 9.04 | 9.06 | 8.98 | 9.03 | 9.03 | -0.66% | 5,869,240 |
| May 12, 2026 | 9.26 | 9.30 | 8.92 | 9.09 | 9.09 | -2.15% | 15,079,400 |
| May 11, 2026 | 9.92 | 9.92 | 9.24 | 9.29 | 9.29 | -6.45% | 26,635,560 |
| May 8, 2026 | 10.25 | 10.26 | 9.87 | 9.93 | 9.93 | -3.12% | 14,452,410 |
| May 7, 2026 | 10.23 | 10.41 | 10.02 | 10.25 | 10.25 | 0.39% | 12,712,800 |
| May 6, 2026 | 10.95 | 10.95 | 10.16 | 10.21 | 10.21 | -6.84% | 18,911,310 |
| Apr 30, 2026 | 11.17 | 11.49 | 10.86 | 10.96 | 10.96 | -1.88% | 12,019,310 |
| Apr 29, 2026 | 10.90 | 11.22 | 10.52 | 11.17 | 11.17 | -0.27% | 16,969,170 |
| Apr 28, 2026 | 10.85 | 11.39 | 10.68 | 11.20 | 11.20 | 3.13% | 15,708,610 |
| Apr 27, 2026 | 10.81 | 10.90 | 10.51 | 10.86 | 10.86 | 0.74% | 9,844,060 |
| Apr 24, 2026 | 11.17 | 11.24 | 10.50 | 10.78 | 10.78 | -4.01% | 18,087,510 |
| Apr 23, 2026 | 11.48 | 11.56 | 11.16 | 11.23 | 11.23 | -2.60% | 14,483,040 |
| Apr 22, 2026 | 11.69 | 11.81 | 11.51 | 11.53 | 11.53 | -2.04% | 10,070,750 |
| Apr 21, 2026 | 11.95 | 12.00 | 11.60 | 11.77 | 11.77 | -1.59% | 14,937,390 |
| Apr 20, 2026 | 11.68 | 12.01 | 11.55 | 11.96 | 11.96 | 3.91% | 21,776,020 |
| Apr 17, 2026 | 11.46 | 11.65 | 11.36 | 11.51 | 11.51 | 1.23% | 11,382,190 |
| Apr 16, 2026 | 11.28 | 11.49 | 11.16 | 11.37 | 11.37 | 0.80% | 11,065,350 |
| Apr 15, 2026 | 11.00 | 11.39 | 10.93 | 11.28 | 11.28 | 3.20% | 13,085,540 |
| Apr 14, 2026 | 11.10 | 11.11 | 10.83 | 10.93 | 10.93 | -1.53% | 11,218,610 |
| Apr 13, 2026 | 10.77 | 11.13 | 10.73 | 11.10 | 11.10 | 2.30% | 8,316,535 |
| Apr 10, 2026 | 10.77 | 10.89 | 10.73 | 10.85 | 10.85 | 0.74% | 4,349,840 |
| Apr 9, 2026 | 10.88 | 10.92 | 10.69 | 10.77 | 10.77 | -1.28% | 4,242,120 |
| Apr 8, 2026 | 10.77 | 11.07 | 10.77 | 10.91 | 10.91 | 2.15% | 7,464,625 |
| Apr 7, 2026 | 10.25 | 10.87 | 10.21 | 10.68 | 10.68 | 4.20% | 7,737,173 |
| Apr 3, 2026 | 10.51 | 10.54 | 10.22 | 10.25 | 10.25 | -2.47% | 2,949,000 |
| Apr 2, 2026 | 10.60 | 10.68 | 10.45 | 10.51 | 10.51 | -0.38% | 4,395,660 |