Jangho Group Co., Ltd. (SHA:601886)
China · Delayed Price · Currency is CNY 9.58
-0.09 (-0.93%)
Apr 30, 2026, 3:00 PM CST
Jangho Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.32 | 9.60 | 9.25 | 9.58 | 9.58 | -0.93% | 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 |
| Apr 20, 2026 | 9.44 | 9.79 | 9.42 | 9.74 | 9.39 | 2.63% | 7,767,306 |
| Apr 17, 2026 | 9.50 | 9.67 | 9.48 | 9.49 | 9.15 | -0.73% | 5,370,567 |
| Apr 16, 2026 | 9.51 | 9.57 | 9.44 | 9.56 | 9.21 | 0.53% | 4,591,800 |
| Apr 15, 2026 | 9.47 | 9.55 | 9.22 | 9.51 | 9.17 | 1.28% | 6,003,201 |
| Apr 14, 2026 | 9.49 | 9.50 | 9.30 | 9.39 | 9.05 | -0.53% | 5,594,625 |
| Apr 13, 2026 | 9.28 | 9.52 | 9.08 | 9.44 | 9.10 | 1.61% | 6,840,805 |
| Apr 10, 2026 | 9.17 | 9.42 | 9.10 | 9.29 | 8.95 | 1.20% | 5,562,305 |
| Apr 9, 2026 | 9.15 | 9.26 | 9.12 | 9.18 | 8.85 | -0.22% | 4,645,500 |
| Apr 8, 2026 | 9.10 | 9.21 | 8.97 | 9.20 | 8.87 | 1.43% | 8,626,708 |
| Apr 7, 2026 | 8.78 | 9.07 | 8.70 | 9.07 | 8.74 | 3.30% | 8,309,814 |
| Apr 3, 2026 | 9.04 | 9.08 | 8.75 | 8.78 | 8.46 | -3.73% | 7,635,671 |
| Apr 2, 2026 | 8.98 | 9.22 | 8.90 | 9.12 | 8.79 | 1.45% | 9,812,603 |
| Apr 1, 2026 | 8.68 | 9.13 | 8.68 | 8.99 | 8.66 | 3.93% | 11,560,800 |
| Mar 31, 2026 | 8.60 | 8.75 | 8.58 | 8.65 | 8.34 | - | 8,486,400 |
| Mar 30, 2026 | 8.40 | 8.68 | 8.39 | 8.65 | 8.34 | 1.65% | 10,745,190 |
| Mar 27, 2026 | 8.23 | 8.55 | 8.17 | 8.51 | 8.20 | 1.92% | 9,474,876 |
| Mar 26, 2026 | 8.12 | 8.41 | 8.12 | 8.35 | 8.05 | 2.08% | 9,419,408 |
| Mar 25, 2026 | 8.18 | 8.33 | 8.08 | 8.18 | 7.88 | - | 8,254,303 |
| Mar 24, 2026 | 8.11 | 8.19 | 7.92 | 8.18 | 7.88 | 3.68% | 12,811,800 |
| Mar 23, 2026 | 8.36 | 8.42 | 7.88 | 7.89 | 7.60 | -1.38% | 25,197,020 |
| Mar 20, 2026 | 7.92 | 8.24 | 7.81 | 8.00 | 7.71 | 5.68% | 26,498,040 |
| Mar 19, 2026 | 8.25 | 8.25 | 7.50 | 7.57 | 7.30 | -8.80% | 21,642,580 |
| Mar 18, 2026 | 8.82 | 8.84 | 8.22 | 8.30 | 8.00 | -5.90% | 12,966,800 |
| Mar 17, 2026 | 8.72 | 8.88 | 8.71 | 8.82 | 8.50 | 1.38% | 5,337,421 |
| Mar 16, 2026 | 8.84 | 8.89 | 8.61 | 8.70 | 8.39 | -1.92% | 5,446,200 |
| Mar 13, 2026 | 8.81 | 8.95 | 8.80 | 8.87 | 8.55 | 0.57% | 3,955,610 |
| Mar 12, 2026 | 8.97 | 9.01 | 8.80 | 8.82 | 8.50 | -1.78% | 4,485,100 |
| Mar 11, 2026 | 8.97 | 9.01 | 8.83 | 8.98 | 8.65 | 0.56% | 4,105,400 |
| Mar 10, 2026 | 8.74 | 9.02 | 8.69 | 8.93 | 8.61 | 2.17% | 6,561,405 |
| Mar 9, 2026 | 8.63 | 8.78 | 8.46 | 8.74 | 8.42 | 0.46% | 10,972,710 |
| Mar 6, 2026 | 8.61 | 8.80 | 8.57 | 8.70 | 8.39 | 0.93% | 4,896,805 |
| Mar 5, 2026 | 8.81 | 8.89 | 8.58 | 8.62 | 8.31 | -1.71% | 6,356,015 |
| Mar 4, 2026 | 8.91 | 9.09 | 8.60 | 8.77 | 8.45 | -2.56% | 7,772,830 |
| Mar 3, 2026 | 9.23 | 9.41 | 8.99 | 9.00 | 8.67 | -2.49% | 6,294,513 |
| Mar 2, 2026 | 9.36 | 9.43 | 9.19 | 9.23 | 8.90 | -1.70% | 4,224,343 |
| Feb 27, 2026 | 9.30 | 9.42 | 9.25 | 9.39 | 9.05 | 0.32% | 2,850,000 |
| Feb 26, 2026 | 9.35 | 9.40 | 9.22 | 9.36 | 9.02 | 0.32% | 3,666,300 |
| Feb 25, 2026 | 9.29 | 9.41 | 9.24 | 9.33 | 8.99 | 0.54% | 4,954,000 |
| Feb 24, 2026 | 9.27 | 9.39 | 9.13 | 9.28 | 8.94 | 0.32% | 5,065,243 |
| Feb 13, 2026 | 9.29 | 9.38 | 9.16 | 9.25 | 8.92 | -0.32% | 3,217,500 |
| Feb 12, 2026 | 9.33 | 9.37 | 9.24 | 9.28 | 8.94 | -0.22% | 2,695,600 |
| Feb 11, 2026 | 9.40 | 9.44 | 9.26 | 9.30 | 8.96 | -0.43% | 3,619,900 |