Zhejiang Jianfeng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	8.45	8.50	8.32	8.36	-	-1.07%	2,472,260
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
Apr 1, 2026	10.45	10.56	10.32	10.55	10.55	1.93%	3,757,060
Mar 31, 2026	10.34	10.43	10.30	10.35	10.35	0.10%	3,005,380
Mar 30, 2026	10.00	10.35	10.00	10.34	10.34	1.47%	4,119,335
Mar 27, 2026	10.04	10.20	9.98	10.19	10.19	1.19%	2,653,181
Mar 26, 2026	10.18	10.28	10.03	10.07	10.07	-1.08%	3,109,013
Mar 25, 2026	10.15	10.21	10.13	10.18	10.18	0.30%	3,100,020
Mar 24, 2026	9.89	10.20	9.82	10.15	10.15	3.78%	4,866,645
Mar 23, 2026	10.23	10.23	9.75	9.78	9.78	-5.51%	6,513,569
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