Jangho Group Co., Ltd. (SHA:601886)
China · Delayed Price · Currency is CNY 8.41
+0.10 (1.20%)
Jul 24, 2026, 3:00 PM CST
Jangho Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.17 | 8.44 | 8.16 | 8.41 | 8.41 | 1.20% | 3,972,300 |
| Jul 23, 2026 | 8.25 | 8.31 | 8.02 | 8.31 | 8.31 | 1.47% | 4,695,597 |
| Jul 22, 2026 | 8.41 | 8.41 | 8.01 | 8.19 | 8.19 | -3.53% | 9,748,369 |
| Jul 21, 2026 | 7.96 | 8.60 | 7.93 | 8.49 | 8.49 | 6.66% | 10,158,829 |
| Jul 20, 2026 | 7.99 | 8.15 | 7.84 | 7.96 | 7.96 | 1.79% | 6,955,349 |
| Jul 17, 2026 | 8.14 | 8.27 | 7.80 | 7.82 | 7.82 | -4.98% | 6,228,465 |
| Jul 16, 2026 | 8.17 | 8.32 | 8.14 | 8.23 | 8.23 | - | 5,406,636 |
| Jul 15, 2026 | 7.90 | 8.27 | 7.75 | 8.23 | 8.23 | 5.11% | 6,663,579 |
| Jul 14, 2026 | 7.61 | 7.83 | 7.61 | 7.83 | 7.83 | 2.35% | 3,762,311 |
| Jul 13, 2026 | 7.92 | 7.92 | 7.56 | 7.65 | 7.65 | -2.55% | 4,213,373 |
| Jul 10, 2026 | 7.78 | 7.96 | 7.77 | 7.85 | 7.85 | -0.25% | 2,867,200 |
| Jul 9, 2026 | 7.95 | 8.06 | 7.76 | 7.87 | 7.87 | -0.63% | 4,036,800 |
| Jul 8, 2026 | 7.89 | 7.97 | 7.74 | 7.92 | 7.92 | 0.89% | 3,982,000 |
| Jul 7, 2026 | 8.03 | 8.15 | 7.78 | 7.85 | 7.85 | -2.85% | 4,480,900 |
| Jul 6, 2026 | 8.08 | 8.14 | 8.01 | 8.08 | 8.08 | 0.25% | 3,723,900 |
| 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 |