Zhejiang Jianfeng Group Co., Ltd. (SHA:600668)
China · Delayed Price · Currency is CNY 7.27
-0.20 (-2.68%)
Aug 19, 2026, 3:00 PM CST
Zhejiang Jianfeng Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |