Zhejiang Jianfeng Group Co., Ltd. (SHA:600668)
China · Delayed Price · Currency is CNY 7.54
-0.06 (-0.79%)
Sep 9, 2026, 3:00 PM CST
Zhejiang Jianfeng Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 7.31 | 7.42 | 7.20 | 7.42 | 7.42 | 1.23% | 7,393,893 |
| Aug 6, 2026 | 7.30 | 7.34 | 7.23 | 7.33 | 7.33 | 0.41% | 4,833,702 |
| Aug 5, 2026 | 7.37 | 7.39 | 7.27 | 7.30 | 7.30 | -0.95% | 5,193,450 |
| Aug 4, 2026 | 7.41 | 7.45 | 7.33 | 7.37 | 7.37 | -0.41% | 4,633,681 |
| Aug 3, 2026 | 7.28 | 7.42 | 7.27 | 7.40 | 7.40 | 1.51% | 4,484,304 |
| Jul 31, 2026 | 7.24 | 7.29 | 7.22 | 7.29 | 7.29 | 0.83% | 4,574,952 |
| Jul 30, 2026 | 7.19 | 7.34 | 7.19 | 7.23 | 7.23 | - | 4,603,710 |
| Jul 29, 2026 | 7.16 | 7.26 | 7.11 | 7.23 | 7.23 | 1.69% | 4,367,160 |
| Jul 28, 2026 | 7.02 | 7.19 | 7.02 | 7.11 | 7.11 | 0.14% | 4,166,141 |
| Jul 27, 2026 | 6.98 | 7.18 | 6.91 | 7.10 | 7.10 | 1.43% | 5,953,410 |
| Jul 24, 2026 | 7.06 | 7.10 | 6.92 | 7.00 | 7.00 | -1.27% | 5,749,040 |
| Jul 23, 2026 | 6.92 | 7.10 | 6.92 | 7.09 | 7.09 | 1.87% | 4,234,349 |
| Jul 22, 2026 | 7.03 | 7.06 | 6.87 | 6.96 | 6.96 | -0.71% | 5,222,000 |
| Jul 21, 2026 | 7.12 | 7.14 | 6.96 | 7.01 | 7.01 | -1.54% | 7,343,532 |
| Jul 20, 2026 | 7.22 | 7.36 | 7.05 | 7.12 | 7.12 | -1.39% | 6,189,825 |
| Jul 17, 2026 | 7.42 | 7.50 | 7.13 | 7.22 | 7.22 | -2.70% | 6,509,980 |
| Jul 16, 2026 | 7.29 | 7.49 | 7.23 | 7.42 | 7.42 | 1.09% | 5,739,551 |
| Jul 15, 2026 | 7.18 | 7.42 | 7.11 | 7.34 | 7.34 | 2.23% | 7,358,584 |
| Jul 14, 2026 | 7.00 | 7.22 | 6.99 | 7.18 | 7.18 | 1.84% | 4,105,200 |
| Jul 13, 2026 | 7.16 | 7.20 | 7.05 | 7.05 | 7.05 | -1.67% | 5,012,661 |
| Jul 10, 2026 | 6.98 | 7.30 | 6.88 | 7.17 | 7.17 | 2.72% | 8,248,615 |
| 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 |