Zhejiang Jianfeng Group Co., Ltd. (SHA:600668)
China · Delayed Price · Currency is CNY 6.98
-0.09 (-1.27%)
At close: Jul 9, 2026
Zhejiang Jianfeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 7.10 | 7.13 | 6.91 | 6.98 | 6.98 | -1.27% | 5,029,221 |
| Jul 8, 2026 | 7.23 | 7.30 | 7.11 | 7.17 | 7.07 | -1.38% | 5,229,901 |
| Jul 7, 2026 | 7.75 | 7.77 | 7.21 | 7.27 | 7.17 | -6.19% | 9,799,767 |
| Jul 6, 2026 | 7.59 | 7.85 | 7.50 | 7.75 | 7.64 | 2.24% | 9,308,469 |
| Jul 3, 2026 | 7.43 | 7.64 | 7.42 | 7.58 | 7.47 | 1.74% | 7,097,901 |
| Jul 2, 2026 | 7.32 | 7.64 | 7.26 | 7.45 | 7.35 | 1.36% | 10,092,988 |
| Jul 1, 2026 | 7.30 | 7.39 | 7.13 | 7.35 | 7.25 | 0.82% | 8,672,492 |
| Jun 30, 2026 | 7.55 | 7.63 | 7.22 | 7.29 | 7.19 | -4.71% | 12,162,074 |
| Jun 29, 2026 | 7.32 | 7.71 | 6.99 | 7.65 | 7.54 | 4.08% | 16,406,771 |
| Jun 26, 2026 | 7.72 | 7.97 | 7.26 | 7.35 | 7.25 | -4.30% | 22,160,720 |
| Jun 25, 2026 | 7.00 | 7.68 | 6.83 | 7.68 | 7.57 | 10.03% | 22,123,159 |
| Jun 24, 2026 | 7.13 | 7.17 | 6.92 | 6.98 | 6.88 | -2.38% | 6,388,988 |
| Jun 23, 2026 | 7.11 | 7.36 | 7.04 | 7.15 | 7.05 | 0.56% | 7,200,131 |
| Jun 22, 2026 | 7.16 | 7.18 | 6.88 | 7.11 | 7.01 | -0.84% | 8,513,541 |
| Jun 18, 2026 | 7.24 | 7.27 | 7.05 | 7.17 | 7.07 | -1.65% | 5,018,160 |
| Jun 17, 2026 | 7.46 | 7.46 | 7.27 | 7.29 | 7.19 | -1.88% | 4,168,675 |
| Jun 16, 2026 | 7.55 | 7.58 | 7.37 | 7.43 | 7.33 | -1.46% | 3,866,914 |
| Jun 15, 2026 | 7.55 | 7.63 | 7.50 | 7.54 | 7.43 | 0.53% | 3,728,820 |
| Jun 12, 2026 | 7.35 | 7.57 | 7.30 | 7.50 | 7.40 | 2.32% | 5,490,370 |
| Jun 11, 2026 | 7.50 | 7.50 | 7.27 | 7.33 | 7.23 | -1.87% | 3,949,095 |
| Jun 10, 2026 | 7.53 | 7.56 | 7.37 | 7.47 | 7.37 | -1.06% | 4,700,592 |
| Jun 9, 2026 | 7.62 | 7.66 | 7.50 | 7.55 | 7.44 | -0.13% | 3,383,619 |
| Jun 8, 2026 | 7.69 | 7.73 | 7.45 | 7.56 | 7.45 | -2.33% | 4,640,660 |
| Jun 5, 2026 | 7.66 | 7.86 | 7.63 | 7.74 | 7.63 | 1.04% | 5,121,540 |
| Jun 4, 2026 | 7.90 | 7.94 | 7.59 | 7.66 | 7.55 | -3.16% | 6,140,062 |
| Jun 3, 2026 | 8.16 | 8.16 | 7.87 | 7.91 | 7.80 | -2.71% | 7,705,628 |
| Jun 2, 2026 | 8.09 | 8.19 | 7.98 | 8.13 | 8.02 | 0.37% | 5,710,081 |
| Jun 1, 2026 | 7.90 | 8.12 | 7.84 | 8.10 | 7.99 | 2.14% | 6,635,700 |
| May 29, 2026 | 7.94 | 8.10 | 7.87 | 7.93 | 7.82 | -0.13% | 6,619,276 |
| May 28, 2026 | 7.97 | 8.09 | 7.88 | 7.94 | 7.83 | -0.87% | 4,902,362 |
| May 27, 2026 | 8.20 | 8.25 | 7.97 | 8.01 | 7.90 | -2.79% | 5,881,866 |
| May 26, 2026 | 8.30 | 8.32 | 8.12 | 8.24 | 8.13 | -0.96% | 5,226,273 |
| May 25, 2026 | 8.45 | 8.50 | 8.20 | 8.32 | 8.20 | -1.54% | 6,466,540 |
| May 22, 2026 | 8.42 | 8.50 | 8.28 | 8.45 | 8.33 | 0.60% | 4,464,346 |
| May 21, 2026 | 8.40 | 8.64 | 8.38 | 8.40 | 8.28 | 0.48% | 7,068,887 |
| May 20, 2026 | 8.61 | 8.61 | 8.36 | 8.36 | 8.24 | -2.90% | 6,420,029 |
| May 19, 2026 | 8.53 | 8.70 | 8.49 | 8.61 | 8.49 | 0.12% | 5,559,840 |
| May 18, 2026 | 8.75 | 8.75 | 8.46 | 8.60 | 8.48 | -1.83% | 6,609,098 |
| May 15, 2026 | 8.99 | 8.99 | 8.74 | 8.76 | 8.64 | -1.13% | 6,787,581 |
| May 14, 2026 | 9.09 | 9.11 | 8.82 | 8.86 | 8.74 | -1.88% | 7,472,435 |
| May 13, 2026 | 9.04 | 9.06 | 8.98 | 9.03 | 8.90 | -0.66% | 5,869,240 |
| May 12, 2026 | 9.26 | 9.30 | 8.92 | 9.09 | 8.96 | -2.15% | 15,079,400 |
| May 11, 2026 | 9.92 | 9.92 | 9.24 | 9.29 | 9.16 | -6.45% | 26,635,560 |
| May 8, 2026 | 10.25 | 10.26 | 9.87 | 9.93 | 9.79 | -3.12% | 14,452,410 |
| May 7, 2026 | 10.23 | 10.41 | 10.02 | 10.25 | 10.11 | 0.39% | 12,712,800 |
| May 6, 2026 | 10.95 | 10.95 | 10.16 | 10.21 | 10.07 | -6.84% | 18,911,310 |
| Apr 30, 2026 | 11.17 | 11.49 | 10.86 | 10.96 | 10.81 | -1.88% | 12,019,310 |
| Apr 29, 2026 | 10.90 | 11.22 | 10.52 | 11.17 | 11.01 | -0.27% | 16,969,170 |
| Apr 28, 2026 | 10.85 | 11.39 | 10.68 | 11.20 | 11.04 | 3.13% | 15,708,610 |
| Apr 27, 2026 | 10.81 | 10.90 | 10.51 | 10.86 | 10.71 | 0.74% | 9,844,060 |