Jangho Group Co., Ltd. (SHA:601886)
China · Delayed Price · Currency is CNY 8.06
+0.11 (1.38%)
Jul 3, 2026, 3:00 PM CST
Jangho Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.01 | 8.19 | 7.91 | 8.06 | 8.06 | 1.38% | 5,864,900 |
| Jul 2, 2026 | 7.92 | 8.13 | 7.82 | 7.95 | 7.95 | -0.62% | 6,198,634 |
| Jul 1, 2026 | 8.03 | 8.23 | 7.95 | 8.00 | 8.00 | -0.37% | 4,834,458 |
| Jun 30, 2026 | 8.16 | 8.30 | 7.90 | 8.03 | 8.03 | -2.31% | 4,962,922 |
| Jun 29, 2026 | 8.21 | 8.31 | 7.91 | 8.22 | 8.22 | -0.60% | 6,033,800 |
| Jun 26, 2026 | 8.40 | 8.40 | 8.22 | 8.27 | 8.27 | -1.55% | 4,230,000 |
| Jun 25, 2026 | 8.62 | 8.64 | 8.28 | 8.40 | 8.40 | -2.33% | 6,809,573 |
| Jun 24, 2026 | 8.77 | 8.82 | 8.60 | 8.60 | 8.60 | -1.83% | 2,997,150 |
| Jun 23, 2026 | 9.01 | 9.14 | 8.70 | 8.76 | 8.76 | -2.12% | 5,782,151 |
| Jun 22, 2026 | 8.98 | 9.10 | 8.66 | 8.95 | 8.95 | -1.00% | 5,195,886 |
| Jun 18, 2026 | 9.48 | 9.48 | 8.94 | 9.04 | 9.04 | -4.14% | 6,908,636 |
| Jun 17, 2026 | 9.36 | 9.74 | 9.12 | 9.43 | 9.43 | -0.74% | 9,157,900 |
| Jun 16, 2026 | 9.31 | 9.55 | 9.20 | 9.50 | 9.50 | 2.37% | 6,708,700 |
| Jun 15, 2026 | 9.00 | 9.33 | 8.97 | 9.28 | 9.28 | 3.69% | 7,619,300 |
| Jun 12, 2026 | 8.62 | 8.99 | 8.50 | 8.95 | 8.95 | 3.95% | 5,706,988 |
| Jun 11, 2026 | 8.70 | 8.80 | 8.56 | 8.61 | 8.61 | -1.26% | 5,930,551 |
| Jun 10, 2026 | 8.61 | 8.82 | 8.52 | 8.72 | 8.72 | -0.34% | 6,768,171 |
| Jun 9, 2026 | 8.70 | 8.85 | 8.59 | 8.75 | 8.75 | 2.22% | 8,279,200 |
| Jun 8, 2026 | 8.21 | 8.77 | 8.20 | 8.56 | 8.56 | 0.94% | 10,045,421 |
| Jun 5, 2026 | 8.42 | 8.56 | 8.36 | 8.48 | 8.48 | 0.59% | 5,084,701 |
| Jun 4, 2026 | 8.85 | 8.88 | 8.35 | 8.43 | 8.43 | -3.33% | 5,736,472 |
| Jun 3, 2026 | 8.68 | 8.92 | 8.59 | 8.72 | 8.72 | 0.35% | 6,725,200 |
| Jun 2, 2026 | 8.89 | 8.93 | 8.51 | 8.69 | 8.69 | -1.81% | 6,865,767 |
| Jun 1, 2026 | 8.92 | 9.00 | 8.60 | 8.85 | 8.85 | -1.56% | 12,218,721 |
| May 29, 2026 | 8.86 | 9.08 | 8.78 | 8.99 | 8.99 | 1.24% | 6,439,600 |
| May 28, 2026 | 9.07 | 9.30 | 8.81 | 8.88 | 8.88 | -3.79% | 12,341,116 |
| May 27, 2026 | 9.46 | 9.46 | 8.82 | 9.23 | 9.23 | -2.43% | 13,704,121 |
| May 26, 2026 | 9.25 | 9.75 | 9.07 | 9.46 | 9.46 | 2.27% | 10,327,466 |
| May 25, 2026 | 8.84 | 9.33 | 8.84 | 9.25 | 9.25 | 4.05% | 7,094,311 |
| May 22, 2026 | 9.12 | 9.16 | 8.89 | 8.89 | 8.89 | -2.20% | 3,961,800 |
| May 21, 2026 | 9.27 | 9.39 | 9.07 | 9.09 | 9.09 | -1.62% | 5,021,700 |
| May 20, 2026 | 9.11 | 9.29 | 9.06 | 9.24 | 9.24 | 0.33% | 3,892,637 |
| May 19, 2026 | 9.03 | 9.21 | 8.95 | 9.21 | 9.21 | 0.88% | 5,965,700 |
| May 18, 2026 | 9.27 | 9.41 | 9.00 | 9.13 | 9.13 | -1.72% | 10,430,847 |
| May 15, 2026 | 9.35 | 9.44 | 9.21 | 9.29 | 9.29 | -0.43% | 5,556,902 |
| May 14, 2026 | 9.48 | 9.55 | 9.33 | 9.33 | 9.33 | -1.69% | 3,510,200 |
| May 13, 2026 | 9.36 | 9.52 | 9.20 | 9.49 | 9.49 | 2.15% | 6,233,500 |
| May 12, 2026 | 9.38 | 9.53 | 9.26 | 9.29 | 9.29 | -1.80% | 7,030,000 |
| May 11, 2026 | 9.54 | 9.55 | 9.35 | 9.46 | 9.46 | -0.32% | 6,216,002 |
| May 8, 2026 | 9.38 | 9.53 | 9.30 | 9.49 | 9.49 | 0.42% | 7,201,200 |
| May 7, 2026 | 9.29 | 9.50 | 9.14 | 9.45 | 9.45 | 2.27% | 9,174,869 |
| May 6, 2026 | 9.60 | 9.61 | 9.07 | 9.24 | 9.24 | -3.55% | 16,763,187 |
| Apr 30, 2026 | 9.32 | 9.60 | 9.25 | 9.58 | 9.58 | 2.79% | 9,870,760 |
| Apr 29, 2026 | 9.76 | 9.78 | 8.98 | 9.67 | 9.32 | -1.02% | 20,026,374 |
| Apr 28, 2026 | 9.95 | 10.12 | 9.70 | 9.77 | 9.42 | -2.40% | 8,588,616 |
| Apr 27, 2026 | 9.96 | 10.14 | 9.93 | 10.01 | 9.65 | 0.30% | 7,267,941 |
| Apr 24, 2026 | 10.16 | 10.16 | 9.82 | 9.98 | 9.62 | -0.30% | 5,277,991 |
| Apr 23, 2026 | 9.86 | 10.20 | 9.86 | 10.01 | 9.65 | 1.11% | 6,268,027 |
| Apr 22, 2026 | 10.08 | 10.16 | 9.85 | 9.90 | 9.54 | -1.00% | 7,664,765 |
| Apr 21, 2026 | 9.70 | 10.03 | 9.67 | 10.00 | 9.64 | 2.67% | 6,409,900 |