Jangho Group Co., Ltd. (SHA:601886)
China · Delayed Price · Currency is CNY 7.57
-0.01 (-0.13%)
Sep 15, 2025, 11:30 AM CST
Jangho Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 7.53 | 7.68 | 7.38 | 7.39 | 7.39 | -2.76% | 15,919,409 |
| Jul 25, 2025 | 7.48 | 7.99 | 7.40 | 7.60 | 7.60 | 1.33% | 28,920,300 |
| Jul 24, 2025 | 7.21 | 7.50 | 7.11 | 7.50 | 7.50 | 4.17% | 15,223,294 |
| Jul 23, 2025 | 7.19 | 7.30 | 7.09 | 7.20 | 7.20 | 0.98% | 14,574,209 |
| Jul 22, 2025 | 7.26 | 7.28 | 7.12 | 7.13 | 7.13 | -1.79% | 15,582,702 |
| Jul 21, 2025 | 7.08 | 7.43 | 7.02 | 7.26 | 7.26 | 2.69% | 21,789,400 |
| Jul 18, 2025 | 7.00 | 7.10 | 6.95 | 7.07 | 7.07 | 0.57% | 9,149,000 |
| Jul 17, 2025 | 7.15 | 7.21 | 7.01 | 7.03 | 7.03 | -2.23% | 14,734,268 |
| Jul 16, 2025 | 7.07 | 7.23 | 6.80 | 7.19 | 7.19 | 1.27% | 26,300,562 |
| Jul 15, 2025 | 7.30 | 7.40 | 7.05 | 7.10 | 7.10 | -2.07% | 20,596,636 |
| Jul 14, 2025 | 6.89 | 7.31 | 6.81 | 7.25 | 7.25 | 5.07% | 30,515,702 |
| Jul 11, 2025 | 6.90 | 7.01 | 6.82 | 6.90 | 6.90 | -0.43% | 23,549,301 |
| Jul 10, 2025 | 6.79 | 6.97 | 6.72 | 6.93 | 6.93 | 2.06% | 27,946,563 |
| Jul 9, 2025 | 6.52 | 6.83 | 6.50 | 6.79 | 6.79 | 3.35% | 31,882,140 |
| Jul 8, 2025 | 6.30 | 6.64 | 6.30 | 6.57 | 6.57 | 3.63% | 32,300,566 |
| Jul 7, 2025 | 6.19 | 6.39 | 6.12 | 6.34 | 6.34 | 2.59% | 28,574,000 |