Ningbo Jifeng Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.94	11.96	11.72	11.81	-	0.43%	3,369,225
Mar 31, 2026	11.86	12.10	11.70	11.76	11.76	-0.68%	12,468,100
Mar 30, 2026	11.89	12.10	11.66	11.84	11.84	-0.84%	12,428,690
Mar 27, 2026	11.83	12.06	11.80	11.94	11.94	0.08%	7,742,157
Mar 26, 2026	12.14	12.27	11.88	11.93	11.93	-1.97%	7,268,040
Mar 25, 2026	12.05	12.26	11.90	12.17	12.17	1.25%	9,373,466
Mar 24, 2026	12.15	12.19	11.81	12.02	12.02	0.42%	9,105,250
Mar 23, 2026	12.23	12.46	11.90	11.97	11.97	-2.68%	12,371,299
Mar 20, 2026	12.87	12.94	12.24	12.30	12.30	-4.06%	20,781,150
Mar 19, 2026	12.98	13.08	12.69	12.82	12.82	-1.99%	9,157,412
Mar 18, 2026	13.24	13.39	13.00	13.08	13.08	-1.43%	10,987,570
Mar 17, 2026	13.36	13.55	13.21	13.27	13.27	-0.75%	5,529,257
Mar 16, 2026	13.04	13.59	12.92	13.37	13.37	2.14%	10,828,680
Mar 13, 2026	13.24	13.41	13.05	13.09	13.09	-1.43%	6,820,525
Mar 12, 2026	13.07	13.45	12.96	13.28	13.28	1.37%	9,694,587
Mar 11, 2026	13.17	13.22	12.99	13.10	13.10	-0.53%	6,277,752
Mar 10, 2026	13.10	13.24	13.01	13.17	13.17	1.39%	7,500,533
Mar 9, 2026	13.28	13.28	12.73	12.99	12.99	-3.13%	13,189,479
Mar 6, 2026	13.28	13.50	13.19	13.41	13.41	1.21%	5,115,600
Mar 5, 2026	13.42	13.48	13.16	13.25	13.25	0.45%	6,948,700
Mar 4, 2026	13.67	13.84	13.15	13.19	13.19	-4.00%	9,356,200
Mar 3, 2026	13.91	14.23	13.63	13.74	13.74	-1.58%	12,718,200
Mar 2, 2026	14.13	14.23	13.86	13.96	13.96	-2.85%	9,342,900
Feb 27, 2026	14.25	14.43	14.15	14.37	14.37	0.70%	7,155,604
Feb 26, 2026	14.52	14.57	14.18	14.27	14.27	-1.59%	9,670,175
Feb 25, 2026	14.34	14.76	14.34	14.50	14.50	0.69%	9,626,768
Feb 24, 2026	14.42	14.69	14.27	14.40	14.40	0.91%	9,726,228
Feb 13, 2026	14.34	14.55	14.10	14.27	14.27	0.35%	9,963,066
Feb 12, 2026	14.35	14.47	14.21	14.22	14.22	-0.91%	7,336,371
Feb 11, 2026	14.68	14.68	14.29	14.35	14.35	-0.62%	8,319,915
Feb 10, 2026	14.78	14.85	14.40	14.44	14.44	-2.10%	14,013,272
Feb 9, 2026	15.28	15.28	14.73	14.75	14.75	-1.86%	16,641,840
Feb 6, 2026	14.63	15.15	14.52	15.03	15.03	1.90%	14,002,940
Feb 5, 2026	14.61	14.94	14.47	14.75	14.75	0.96%	9,567,188
Feb 4, 2026	14.60	14.74	14.41	14.61	14.61	-0.07%	8,337,844
Feb 3, 2026	14.54	14.80	14.30	14.62	14.62	1.53%	15,116,090
Feb 2, 2026	14.80	15.11	14.39	14.40	14.40	-2.77%	16,328,980
Jan 30, 2026	15.36	15.67	14.71	14.81	14.81	-3.01%	24,336,843
Jan 29, 2026	15.41	15.65	15.17	15.27	15.27	-2.05%	15,170,310
Jan 28, 2026	15.81	15.84	15.30	15.59	15.59	-1.64%	16,508,810
Jan 27, 2026	14.78	15.95	14.64	15.85	15.85	7.17%	27,683,180
Jan 26, 2026	15.03	15.03	14.45	14.79	14.79	-1.47%	20,638,640
Jan 23, 2026	15.10	15.31	14.84	15.01	15.01	-0.73%	15,465,190
Jan 22, 2026	15.30	15.44	15.02	15.12	15.12	-0.92%	11,802,390
Jan 21, 2026	14.78	15.64	14.76	15.26	15.26	2.28%	21,407,860
Jan 20, 2026	14.63	15.05	14.44	14.92	14.92	2.33%	16,728,340
Jan 19, 2026	14.37	15.09	14.37	14.58	14.58	1.46%	18,865,650
Jan 16, 2026	13.76	14.50	13.66	14.37	14.37	5.35%	17,590,258
Jan 15, 2026	13.64	13.89	13.53	13.64	13.64	-0.94%	7,140,245
Jan 14, 2026	13.90	14.16	13.73	13.77	13.77	-0.94%	13,068,780