Jangho Group Co., Ltd. (SHA:601886)
China · Delayed Price · Currency is CNY 8.00
+0.43 (5.68%)
At close: Mar 20, 2026
Jangho Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.92 | 8.24 | 7.81 | 8.00 | 8.00 | 5.68% | 26,498,043 |
| Mar 19, 2026 | 8.25 | 8.25 | 7.50 | 7.57 | 7.57 | -8.80% | 21,642,580 |
| Mar 18, 2026 | 8.82 | 8.84 | 8.22 | 8.30 | 8.30 | -5.90% | 12,966,800 |
| Mar 17, 2026 | 8.72 | 8.88 | 8.71 | 8.82 | 8.82 | 1.38% | 5,337,421 |
| Mar 16, 2026 | 8.84 | 8.89 | 8.61 | 8.70 | 8.70 | -1.92% | 5,446,200 |
| Mar 13, 2026 | 8.81 | 8.95 | 8.80 | 8.87 | 8.87 | 0.57% | 3,955,610 |
| Mar 12, 2026 | 8.97 | 9.01 | 8.80 | 8.82 | 8.82 | -1.78% | 4,485,100 |
| Mar 11, 2026 | 8.97 | 9.01 | 8.83 | 8.98 | 8.98 | 0.56% | 4,105,400 |
| Mar 10, 2026 | 8.74 | 9.02 | 8.69 | 8.93 | 8.93 | 2.17% | 6,561,405 |
| Mar 9, 2026 | 8.63 | 8.78 | 8.46 | 8.74 | 8.74 | 0.46% | 10,972,710 |
| Mar 6, 2026 | 8.61 | 8.80 | 8.57 | 8.70 | 8.70 | 0.93% | 4,896,805 |
| Mar 5, 2026 | 8.81 | 8.89 | 8.58 | 8.62 | 8.62 | -1.71% | 6,356,015 |
| Mar 4, 2026 | 8.91 | 9.09 | 8.60 | 8.77 | 8.77 | -2.56% | 7,772,830 |
| Mar 3, 2026 | 9.23 | 9.41 | 8.99 | 9.00 | 9.00 | -2.49% | 6,294,513 |
| Mar 2, 2026 | 9.36 | 9.43 | 9.19 | 9.23 | 9.23 | -1.70% | 4,224,343 |
| Feb 27, 2026 | 9.30 | 9.42 | 9.25 | 9.39 | 9.39 | 0.32% | 2,850,000 |
| Feb 26, 2026 | 9.35 | 9.40 | 9.22 | 9.36 | 9.36 | 0.32% | 3,666,300 |
| Feb 25, 2026 | 9.29 | 9.41 | 9.24 | 9.33 | 9.33 | 0.54% | 4,954,000 |
| Feb 24, 2026 | 9.27 | 9.39 | 9.13 | 9.28 | 9.28 | 0.32% | 5,065,243 |
| Feb 13, 2026 | 9.29 | 9.38 | 9.16 | 9.25 | 9.25 | -0.32% | 3,217,500 |
| Feb 12, 2026 | 9.33 | 9.37 | 9.24 | 9.28 | 9.28 | -0.22% | 2,695,600 |
| Feb 11, 2026 | 9.40 | 9.44 | 9.26 | 9.30 | 9.30 | -0.43% | 3,619,900 |
| Feb 10, 2026 | 9.50 | 9.50 | 9.30 | 9.34 | 9.34 | -1.48% | 3,811,591 |
| Feb 9, 2026 | 9.49 | 9.70 | 9.37 | 9.48 | 9.48 | 0.32% | 5,447,586 |
| Feb 6, 2026 | 9.55 | 9.63 | 9.44 | 9.45 | 9.45 | -1.05% | 3,154,783 |
| Feb 5, 2026 | 9.58 | 9.62 | 9.45 | 9.55 | 9.55 | -0.31% | 4,124,900 |
| Feb 4, 2026 | 9.35 | 9.72 | 9.30 | 9.58 | 9.58 | 2.68% | 8,288,200 |
| Feb 3, 2026 | 9.39 | 9.42 | 9.22 | 9.33 | 9.33 | 0.86% | 5,263,692 |
| Feb 2, 2026 | 9.65 | 9.85 | 9.24 | 9.25 | 9.25 | -3.75% | 12,709,997 |
| Jan 30, 2026 | 9.70 | 9.86 | 9.61 | 9.61 | 9.61 | -1.84% | 7,983,883 |
| Jan 29, 2026 | 9.54 | 9.93 | 9.43 | 9.79 | 9.79 | 2.30% | 8,088,176 |
| Jan 28, 2026 | 9.50 | 9.76 | 9.48 | 9.57 | 9.57 | 0.84% | 7,176,794 |
| Jan 27, 2026 | 9.50 | 9.55 | 9.37 | 9.49 | 9.49 | 0.42% | 6,425,704 |
| Jan 26, 2026 | 9.47 | 9.63 | 9.39 | 9.45 | 9.45 | -0.32% | 7,987,602 |
| Jan 23, 2026 | 9.42 | 9.56 | 9.38 | 9.48 | 9.48 | 0.74% | 6,706,695 |
| Jan 22, 2026 | 9.31 | 9.52 | 9.21 | 9.41 | 9.41 | 0.43% | 7,206,105 |
| Jan 21, 2026 | 9.12 | 9.40 | 8.97 | 9.37 | 9.37 | 2.18% | 9,815,753 |
| Jan 20, 2026 | 8.99 | 9.29 | 8.86 | 9.17 | 9.17 | 2.69% | 12,151,510 |
| Jan 19, 2026 | 8.77 | 8.95 | 8.73 | 8.93 | 8.93 | 2.29% | 8,655,700 |
| Jan 16, 2026 | 8.83 | 8.88 | 8.71 | 8.73 | 8.73 | -1.13% | 5,478,200 |
| Jan 15, 2026 | 8.88 | 9.01 | 8.76 | 8.83 | 8.83 | 0.11% | 10,118,300 |
| Jan 14, 2026 | 8.83 | 8.96 | 8.72 | 8.82 | 8.82 | 0.46% | 9,249,885 |
| Jan 13, 2026 | 8.76 | 8.96 | 8.75 | 8.78 | 8.78 | - | 9,366,153 |
| Jan 12, 2026 | 8.73 | 8.81 | 8.67 | 8.78 | 8.78 | - | 8,918,984 |
| Jan 9, 2026 | 8.73 | 8.88 | 8.67 | 8.78 | 8.78 | -0.23% | 8,178,591 |
| Jan 8, 2026 | 9.13 | 9.13 | 8.73 | 8.80 | 8.80 | -1.90% | 11,934,269 |
| Jan 7, 2026 | 9.23 | 9.23 | 8.89 | 8.97 | 8.97 | - | 21,624,608 |
| Jan 6, 2026 | 8.20 | 8.97 | 8.12 | 8.97 | 8.97 | 10.06% | 17,408,100 |
| Jan 5, 2026 | 8.15 | 8.27 | 7.98 | 8.15 | 8.15 | -0.12% | 6,578,700 |
| Dec 31, 2025 | 7.88 | 8.25 | 7.88 | 8.16 | 8.16 | 2.90% | 9,510,203 |