Jangho Group Co., Ltd. (SHA:601886)
China · Delayed Price · Currency is CNY 7.61
-0.06 (-0.78%)
At close: Dec 12, 2025
Jangho Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 8.29 | 8.39 | 8.12 | 8.15 | 8.15 | -2.40% | 5,882,000 |
| Nov 19, 2025 | 8.32 | 8.45 | 8.19 | 8.35 | 8.35 | 0.85% | 6,627,731 |
| Nov 18, 2025 | 8.33 | 8.43 | 8.08 | 8.28 | 8.28 | -1.19% | 8,138,380 |
| Nov 17, 2025 | 8.35 | 8.39 | 8.05 | 8.38 | 8.38 | 0.60% | 11,400,900 |
| Nov 14, 2025 | 7.98 | 8.50 | 7.93 | 8.33 | 8.33 | 4.13% | 13,878,620 |
| Nov 13, 2025 | 8.08 | 8.12 | 7.94 | 8.00 | 8.00 | -0.99% | 5,909,100 |
| Nov 12, 2025 | 8.10 | 8.19 | 7.92 | 8.08 | 8.08 | 0.12% | 7,556,200 |
| Nov 11, 2025 | 7.94 | 8.17 | 7.90 | 8.07 | 8.07 | 1.51% | 9,086,800 |
| Nov 10, 2025 | 7.86 | 7.99 | 7.68 | 7.95 | 7.95 | 1.79% | 8,382,540 |
| Nov 7, 2025 | 7.87 | 7.90 | 7.80 | 7.81 | 7.81 | -1.39% | 4,597,400 |
| Nov 6, 2025 | 7.98 | 8.01 | 7.82 | 7.92 | 7.92 | -0.38% | 9,932,000 |
| Nov 5, 2025 | 7.85 | 8.04 | 7.76 | 7.95 | 7.95 | 0.51% | 7,219,442 |
| Nov 4, 2025 | 7.81 | 8.02 | 7.80 | 7.91 | 7.91 | 1.54% | 11,755,530 |
| Nov 3, 2025 | 7.75 | 7.87 | 7.71 | 7.79 | 7.79 | 0.52% | 7,184,462 |
| Oct 31, 2025 | 7.77 | 7.93 | 7.70 | 7.75 | 7.75 | 0.52% | 7,610,466 |
| Oct 30, 2025 | 7.83 | 7.88 | 7.64 | 7.71 | 7.71 | -2.16% | 7,651,000 |
| Oct 29, 2025 | 7.83 | 7.88 | 7.69 | 7.88 | 7.88 | 0.64% | 5,719,100 |
| Oct 28, 2025 | 7.77 | 7.90 | 7.67 | 7.83 | 7.83 | 0.51% | 5,609,700 |
| Oct 27, 2025 | 7.65 | 7.86 | 7.60 | 7.79 | 7.79 | 1.43% | 7,325,500 |
| Oct 24, 2025 | 7.68 | 7.73 | 7.58 | 7.68 | 7.68 | 0.13% | 4,184,200 |
| Oct 23, 2025 | 7.60 | 7.69 | 7.57 | 7.67 | 7.67 | 0.66% | 4,283,700 |
| Oct 22, 2025 | 7.87 | 7.89 | 7.60 | 7.62 | 7.62 | -3.18% | 6,634,388 |
| Oct 21, 2025 | 7.62 | 7.90 | 7.60 | 7.87 | 7.87 | 3.69% | 6,948,100 |
| Oct 20, 2025 | 7.72 | 7.76 | 7.53 | 7.59 | 7.59 | -1.56% | 7,641,600 |
| Oct 17, 2025 | 7.75 | 7.83 | 7.70 | 7.71 | 7.71 | -0.39% | 5,258,500 |
| Oct 16, 2025 | 7.90 | 7.95 | 7.71 | 7.74 | 7.74 | -1.53% | 6,788,800 |
| Oct 15, 2025 | 7.64 | 7.89 | 7.57 | 7.86 | 7.86 | 2.75% | 9,953,200 |
| 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% | 15,097,720 |
| 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 |