Jinhong Fashion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	9.92	9.95	9.75	9.78	9.78	-1.41%	5,844,000
Feb 12, 2026	10.13	10.15	9.91	9.92	9.92	-2.17%	6,748,700
Feb 11, 2026	10.28	10.28	10.08	10.14	10.14	-0.98%	5,429,669
Feb 10, 2026	10.28	10.32	10.22	10.24	10.24	-0.68%	6,382,800
Feb 9, 2026	10.29	10.32	10.08	10.31	10.31	0.88%	12,486,040
Feb 6, 2026	10.10	10.36	10.00	10.22	10.22	1.09%	13,169,780
Feb 5, 2026	9.84	10.15	9.83	10.11	10.11	2.43%	12,261,180
Feb 4, 2026	9.79	9.90	9.75	9.87	9.87	0.71%	5,674,900
Feb 3, 2026	9.69	9.83	9.63	9.80	9.80	1.66%	5,116,800
Feb 2, 2026	9.71	9.84	9.61	9.64	9.64	-1.03%	6,499,288
Jan 30, 2026	9.72	9.79	9.61	9.74	9.74	0.41%	5,547,500
Jan 29, 2026	9.76	9.80	9.68	9.70	9.70	-0.61%	5,625,709
Jan 28, 2026	9.77	9.85	9.67	9.76	9.76	-0.51%	6,098,400
Jan 27, 2026	10.01	10.02	9.76	9.81	9.81	-2.29%	7,774,300
Jan 26, 2026	10.20	10.22	9.91	10.04	10.04	-1.57%	8,773,020
Jan 23, 2026	10.19	10.27	10.15	10.20	10.20	-0.29%	7,672,932
Jan 22, 2026	10.07	10.33	10.02	10.23	10.23	1.39%	11,726,270
Jan 21, 2026	10.11	10.17	10.03	10.09	10.09	-0.39%	7,878,000
Jan 20, 2026	10.03	10.13	9.97	10.13	10.13	1.40%	10,371,446
Jan 19, 2026	9.92	10.00	9.84	9.99	9.99	1.32%	6,877,340
Jan 16, 2026	9.86	9.98	9.79	9.86	9.86	-	6,987,560
Jan 15, 2026	9.91	9.94	9.82	9.86	9.86	-0.70%	6,743,700
Jan 14, 2026	10.01	10.18	9.84	9.93	9.93	-1.19%	13,823,800
Jan 13, 2026	10.01	10.18	9.94	10.05	10.05	0.50%	14,373,140
Jan 12, 2026	9.82	10.08	9.78	10.00	10.00	1.73%	14,174,180
Jan 9, 2026	9.86	9.88	9.77	9.83	9.83	-0.30%	8,839,960
Jan 8, 2026	9.94	9.96	9.77	9.86	9.86	-0.70%	10,636,600
Jan 7, 2026	9.89	10.18	9.83	9.93	9.93	0.20%	14,224,660
Jan 6, 2026	9.84	9.92	9.80	9.91	9.91	0.71%	8,052,220
Jan 5, 2026	9.70	9.86	9.70	9.84	9.84	1.34%	7,847,840
Dec 31, 2025	9.71	9.78	9.61	9.71	9.71	-0.41%	9,858,800
Dec 30, 2025	9.86	9.90	9.70	9.75	9.75	-1.22%	9,697,000
Dec 29, 2025	9.82	9.92	9.79	9.87	9.87	-	7,819,500
Dec 26, 2025	9.95	10.01	9.86	9.87	9.87	-1.00%	13,156,530
Dec 25, 2025	10.10	10.14	9.96	9.97	9.97	-1.77%	17,738,050
Dec 24, 2025	10.07	10.20	9.95	10.15	10.15	-	16,069,000
Dec 23, 2025	10.40	10.44	10.10	10.15	10.15	-2.78%	16,756,800
Dec 22, 2025	10.76	10.82	10.42	10.44	10.44	-3.06%	19,379,400
Dec 19, 2025	10.45	10.98	10.40	10.77	10.77	3.56%	26,322,000
Dec 18, 2025	10.16	10.55	10.10	10.40	10.40	1.86%	16,727,700
Dec 17, 2025	10.03	10.51	9.86	10.21	10.21	1.09%	15,484,100
Dec 16, 2025	10.42	10.57	10.00	10.10	10.10	-3.53%	17,101,000
Dec 15, 2025	10.66	10.73	10.36	10.47	10.47	0.10%	16,897,340
Dec 12, 2025	10.22	10.89	10.16	10.46	10.46	3.98%	35,628,330
Dec 11, 2025	10.40	10.49	10.02	10.06	10.06	-4.10%	26,066,440
Dec 10, 2025	10.58	10.95	10.32	10.49	10.49	2.34%	42,874,100
Dec 9, 2025	9.95	10.35	9.87	10.25	10.25	3.02%	27,000,200
Dec 8, 2025	9.75	9.99	9.61	9.95	9.95	2.37%	13,186,600
Dec 5, 2025	9.73	9.77	9.56	9.72	9.72	-0.10%	6,166,600
Dec 4, 2025	9.88	9.94	9.72	9.73	9.73	-1.42%	6,011,100