Jangho Group Co., Ltd. (SHA:601886)
China · Delayed Price · Currency is CNY 7.86
+0.21 (2.75%)
Oct 15, 2025, 2:45 PM CST
Jangho Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 7.54 | 7.78 | 7.37 | 7.65 | 7.65 | 2.41% | 12,748,530 |
| Oct 13, 2025 | 7.28 | 7.47 | 7.18 | 7.47 | 7.47 | -1.32% | 9,638,564 |
| Oct 10, 2025 | 7.31 | 7.64 | 7.23 | 7.57 | 7.42 | 3.84% | 15,097,723 |
| Oct 9, 2025 | 7.32 | 7.35 | 7.22 | 7.29 | 7.15 | -0.14% | 7,042,266 |
| Sep 30, 2025 | 7.34 | 7.38 | 7.11 | 7.30 | 7.16 | - | 9,368,903 |
| Sep 29, 2025 | 7.36 | 7.36 | 7.17 | 7.30 | 7.16 | -0.54% | 6,330,900 |
| Sep 26, 2025 | 7.24 | 7.39 | 7.23 | 7.34 | 7.19 | 0.82% | 4,057,104 |
| Sep 25, 2025 | 7.36 | 7.50 | 7.25 | 7.28 | 7.14 | -0.82% | 4,137,800 |
| Sep 24, 2025 | 7.24 | 7.35 | 7.22 | 7.34 | 7.19 | 0.69% | 3,737,700 |
| Sep 23, 2025 | 7.31 | 7.32 | 7.02 | 7.29 | 7.15 | -0.27% | 8,864,190 |
| Sep 22, 2025 | 7.31 | 7.44 | 7.25 | 7.31 | 7.17 | -0.14% | 5,653,941 |
| Sep 19, 2025 | 7.39 | 7.39 | 7.28 | 7.32 | 7.17 | 0.14% | 4,752,187 |
| Sep 18, 2025 | 7.49 | 7.54 | 7.28 | 7.31 | 7.17 | -2.66% | 7,175,787 |
| Sep 17, 2025 | 7.58 | 7.60 | 7.38 | 7.51 | 7.36 | -0.40% | 8,846,687 |
| Sep 16, 2025 | 7.49 | 7.56 | 7.44 | 7.54 | 7.39 | 0.94% | 4,618,964 |
| Sep 15, 2025 | 7.63 | 7.63 | 7.45 | 7.47 | 7.32 | -1.45% | 6,169,050 |
| Sep 12, 2025 | 7.73 | 7.73 | 7.56 | 7.58 | 7.58 | -1.30% | 5,560,000 |
| Sep 11, 2025 | 7.57 | 7.71 | 7.50 | 7.68 | 7.68 | 1.59% | 5,489,562 |
| Sep 10, 2025 | 7.51 | 7.62 | 7.49 | 7.56 | 7.56 | 0.80% | 4,895,759 |
| Sep 9, 2025 | 7.67 | 7.67 | 7.45 | 7.50 | 7.50 | -2.22% | 5,707,011 |
| Sep 8, 2025 | 7.65 | 7.78 | 7.61 | 7.67 | 7.67 | 0.66% | 4,539,670 |
| Sep 5, 2025 | 7.77 | 7.77 | 7.60 | 7.62 | 7.62 | -0.39% | 4,811,810 |
| Sep 4, 2025 | 7.56 | 7.70 | 7.48 | 7.65 | 7.65 | 1.46% | 9,066,854 |
| Sep 3, 2025 | 7.66 | 7.67 | 7.51 | 7.54 | 7.54 | -1.44% | 6,204,792 |
| Sep 2, 2025 | 7.73 | 7.80 | 7.35 | 7.65 | 7.65 | -0.78% | 14,944,754 |
| Sep 1, 2025 | 7.70 | 7.87 | 7.63 | 7.71 | 7.71 | -0.13% | 8,411,164 |
| Aug 29, 2025 | 7.80 | 7.90 | 7.63 | 7.72 | 7.72 | -1.66% | 9,349,815 |
| Aug 28, 2025 | 7.80 | 8.05 | 7.57 | 7.85 | 7.85 | -1.01% | 18,376,808 |
| Aug 27, 2025 | 8.14 | 8.30 | 7.91 | 7.93 | 7.93 | -5.93% | 23,106,441 |
| Aug 26, 2025 | 7.83 | 8.44 | 7.80 | 8.43 | 8.43 | 7.39% | 13,288,455 |
| Aug 25, 2025 | 7.72 | 7.91 | 7.67 | 7.85 | 7.85 | 2.21% | 7,735,737 |
| Aug 22, 2025 | 7.69 | 7.75 | 7.63 | 7.68 | 7.68 | -1.03% | 5,768,002 |
| Aug 21, 2025 | 7.64 | 7.88 | 7.58 | 7.76 | 7.76 | 1.70% | 9,170,000 |
| Aug 20, 2025 | 7.65 | 7.67 | 7.58 | 7.63 | 7.63 | -0.13% | 4,177,955 |
| Aug 19, 2025 | 7.45 | 7.68 | 7.45 | 7.64 | 7.64 | 1.87% | 8,582,761 |
| Aug 18, 2025 | 7.57 | 7.57 | 7.30 | 7.50 | 7.50 | -0.40% | 12,444,139 |
| Aug 15, 2025 | 7.47 | 7.61 | 7.47 | 7.53 | 7.53 | 0.80% | 5,724,100 |
| Aug 14, 2025 | 7.59 | 7.74 | 7.43 | 7.47 | 7.47 | -2.35% | 7,808,200 |
| Aug 13, 2025 | 7.69 | 7.73 | 7.56 | 7.65 | 7.65 | -1.16% | 8,360,800 |
| Aug 12, 2025 | 7.56 | 7.77 | 7.56 | 7.74 | 7.74 | 1.84% | 7,064,300 |
| Aug 11, 2025 | 7.61 | 7.68 | 7.51 | 7.60 | 7.60 | -0.13% | 5,242,699 |
| Aug 8, 2025 | 7.37 | 7.64 | 7.36 | 7.61 | 7.61 | 2.70% | 8,141,281 |
| Aug 7, 2025 | 7.50 | 7.52 | 7.34 | 7.41 | 7.41 | -1.20% | 6,401,200 |
| Aug 6, 2025 | 7.34 | 7.52 | 7.30 | 7.50 | 7.50 | 2.18% | 8,734,100 |
| Aug 5, 2025 | 7.41 | 7.48 | 7.30 | 7.34 | 7.34 | -1.21% | 9,349,125 |
| Aug 4, 2025 | 7.53 | 7.53 | 7.37 | 7.43 | 7.43 | -1.59% | 7,841,507 |
| Aug 1, 2025 | 7.86 | 7.86 | 7.55 | 7.55 | 7.55 | -3.94% | 12,825,762 |
| Jul 31, 2025 | 7.55 | 7.86 | 7.32 | 7.86 | 7.86 | 4.94% | 22,526,548 |
| Jul 30, 2025 | 7.46 | 7.65 | 7.29 | 7.49 | 7.49 | 1.63% | 19,017,599 |
| Jul 29, 2025 | 7.51 | 7.53 | 7.28 | 7.37 | 7.37 | -0.27% | 10,721,164 |