Zhejiang Jianfeng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	11.08	11.15	11.08	11.13	11.13	0.45%	3,763,209
Mar 9, 2026	11.03	11.11	11.01	11.08	11.08	-0.36%	3,297,200
Mar 6, 2026	11.01	11.12	10.98	11.12	11.12	1.00%	3,519,611
Mar 5, 2026	10.95	11.09	10.95	11.01	11.01	0.82%	3,922,940
Mar 4, 2026	10.90	11.01	10.86	10.92	10.92	-0.82%	5,493,779
Mar 3, 2026	11.16	11.26	10.99	11.01	11.01	-1.52%	6,610,590
Mar 2, 2026	11.33	11.36	11.10	11.18	11.18	-2.53%	7,508,726
Feb 27, 2026	11.48	11.50	11.41	11.47	11.47	-0.26%	4,528,680
Feb 26, 2026	11.57	11.60	11.44	11.50	11.50	-0.78%	6,773,132
Feb 25, 2026	11.55	11.68	11.52	11.59	11.59	0.43%	7,971,681
Feb 24, 2026	11.53	11.57	11.48	11.54	11.54	0.96%	4,711,165
Feb 13, 2026	11.50	11.62	11.40	11.43	11.43	-0.78%	6,108,160
Feb 12, 2026	11.55	11.66	11.41	11.52	11.52	-0.17%	8,530,322
Feb 11, 2026	11.72	11.73	11.47	11.54	11.54	-1.54%	13,781,170