Jangho Group Co., Ltd. (SHA:601886)
China · Delayed Price · Currency is CNY 9.25
-0.36 (-3.75%)
Feb 2, 2026, 3:00 PM CST
Jangho Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 7.97 | 7.99 | 7.85 | 7.93 | 7.93 | - | 3,027,800 |
| Dec 29, 2025 | 8.00 | 8.00 | 7.86 | 7.93 | 7.93 | 0.25% | 2,661,601 |
| Dec 26, 2025 | 7.97 | 8.00 | 7.89 | 7.91 | 7.91 | -0.25% | 2,949,302 |
| Dec 25, 2025 | 7.96 | 8.00 | 7.90 | 7.93 | 7.93 | 0.13% | 3,083,200 |
| Dec 24, 2025 | 7.92 | 8.03 | 7.88 | 7.92 | 7.92 | 0.38% | 4,337,986 |
| Dec 23, 2025 | 7.99 | 8.09 | 7.85 | 7.89 | 7.89 | -1.74% | 5,129,732 |
| Dec 22, 2025 | 8.05 | 8.11 | 8.00 | 8.03 | 8.03 | 0.25% | 3,116,483 |
| Dec 19, 2025 | 7.87 | 8.08 | 7.84 | 8.01 | 8.01 | 1.52% | 4,944,997 |
| Dec 18, 2025 | 7.69 | 7.97 | 7.67 | 7.89 | 7.89 | 1.68% | 4,759,742 |
| Dec 17, 2025 | 7.76 | 7.81 | 7.61 | 7.76 | 7.76 | - | 4,374,700 |
| Dec 16, 2025 | 7.68 | 7.78 | 7.60 | 7.76 | 7.76 | 1.17% | 4,697,700 |
| Dec 15, 2025 | 7.58 | 7.68 | 7.46 | 7.67 | 7.67 | 0.79% | 4,309,295 |
| Dec 12, 2025 | 7.65 | 7.77 | 7.51 | 7.61 | 7.61 | -0.78% | 6,457,700 |
| Dec 11, 2025 | 7.63 | 7.75 | 7.60 | 7.67 | 7.67 | 0.52% | 3,578,500 |
| Dec 10, 2025 | 7.65 | 7.71 | 7.60 | 7.63 | 7.63 | -0.65% | 3,864,325 |
| Dec 9, 2025 | 7.87 | 7.92 | 7.68 | 7.68 | 7.68 | -3.03% | 4,043,985 |
| Dec 8, 2025 | 7.95 | 7.97 | 7.73 | 7.92 | 7.92 | -0.75% | 6,321,600 |
| Dec 5, 2025 | 7.63 | 8.02 | 7.60 | 7.98 | 7.98 | 4.59% | 7,872,968 |
| Dec 4, 2025 | 7.77 | 7.85 | 7.62 | 7.63 | 7.63 | -1.68% | 4,893,700 |
| Dec 3, 2025 | 7.84 | 7.91 | 7.71 | 7.76 | 7.76 | -1.77% | 6,894,601 |
| Dec 2, 2025 | 8.02 | 8.02 | 7.83 | 7.90 | 7.90 | -1.50% | 2,779,160 |
| Dec 1, 2025 | 7.97 | 8.03 | 7.88 | 8.02 | 8.02 | 0.50% | 4,014,600 |
| Nov 28, 2025 | 7.91 | 8.00 | 7.86 | 7.98 | 7.98 | 0.76% | 3,519,500 |
| Nov 27, 2025 | 8.08 | 8.08 | 7.81 | 7.92 | 7.92 | -1.00% | 6,656,900 |
| Nov 26, 2025 | 8.12 | 8.27 | 8.00 | 8.00 | 8.00 | -2.08% | 4,965,801 |
| Nov 25, 2025 | 8.11 | 8.31 | 8.11 | 8.17 | 8.17 | 0.37% | 3,616,100 |
| Nov 24, 2025 | 8.13 | 8.25 | 8.02 | 8.14 | 8.14 | 0.99% | 5,962,701 |
| Nov 21, 2025 | 8.11 | 8.29 | 8.00 | 8.06 | 8.06 | -1.10% | 9,994,842 |