Ningbo Jifeng Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	13.16	13.38	12.99	13.27	13.27	0.91%	14,230,950
Sep 29, 2025	13.20	13.35	12.96	13.15	13.15	-1.35%	20,867,510
Sep 26, 2025	12.88	13.50	12.82	13.33	13.33	4.14%	32,891,668
Sep 25, 2025	12.20	12.95	12.14	12.80	12.80	5.09%	35,658,455
Sep 24, 2025	12.05	12.19	11.90	12.18	12.18	0.25%	10,783,900
Sep 23, 2025	12.21	12.28	11.98	12.15	12.15	-1.46%	9,661,844
Sep 22, 2025	12.12	12.54	11.97	12.33	12.33	2.24%	17,928,500
Sep 19, 2025	11.87	12.19	11.76	12.06	12.06	0.75%	13,560,650
Sep 18, 2025	12.35	12.54	11.88	11.97	11.97	-3.08%	17,230,658
Sep 17, 2025	12.26	12.40	12.22	12.35	12.35	0.73%	11,005,030
Sep 16, 2025	11.82	12.41	11.76	12.26	12.26	4.16%	24,448,244
Sep 15, 2025	11.69	11.92	11.64	11.77	11.77	1.03%	17,684,008
Sep 12, 2025	11.85	11.89	11.63	11.65	11.65	-2.27%	12,399,749
Sep 11, 2025	11.68	11.95	11.55	11.92	11.92	1.36%	11,741,267
Sep 10, 2025	11.99	12.18	11.73	11.76	11.76	-2.08%	14,041,767
Sep 9, 2025	11.99	12.39	11.87	12.01	12.01	0.17%	14,526,700
Sep 8, 2025	11.99	12.19	11.80	11.99	11.99	0.76%	12,626,300
Sep 5, 2025	11.79	11.99	11.65	11.90	11.90	1.54%	9,167,086
Sep 4, 2025	11.93	12.05	11.58	11.72	11.72	-1.76%	10,872,958
Sep 3, 2025	12.13	12.23	11.89	11.93	11.93	-1.40%	8,153,200
Sep 2, 2025	12.13	12.27	11.90	12.10	12.10	0.08%	12,909,908
Sep 1, 2025	12.37	12.38	12.04	12.09	12.09	-2.42%	17,764,200
Aug 29, 2025	12.19	12.59	12.08	12.39	12.39	1.23%	15,660,100
Aug 28, 2025	12.37	12.45	11.90	12.24	12.24	-1.05%	20,627,623
Aug 27, 2025	12.50	12.65	12.33	12.37	12.37	-1.43%	19,394,365
Aug 26, 2025	12.62	12.77	12.51	12.55	12.55	-0.95%	13,772,598
Aug 25, 2025	12.81	12.88	12.58	12.67	12.67	-0.86%	15,092,667
Aug 22, 2025	12.40	12.84	12.35	12.78	12.78	3.48%	19,521,373
Aug 21, 2025	12.38	12.43	12.10	12.35	12.35	0.16%	13,967,600
Aug 20, 2025	12.45	12.45	12.26	12.33	12.33	-0.48%	14,767,750
Aug 19, 2025	12.24	12.54	12.08	12.39	12.39	1.89%	24,859,168
Aug 18, 2025	11.81	12.48	11.81	12.16	12.16	3.31%	31,274,526
Aug 15, 2025	12.04	12.06	11.60	11.77	11.77	-2.32%	28,814,792
Aug 14, 2025	12.06	12.10	11.95	12.05	12.05	0.08%	7,917,848
Aug 13, 2025	11.98	12.13	11.94	12.04	12.04	0.58%	8,092,296
Aug 12, 2025	11.95	12.11	11.90	11.97	11.97	0.17%	5,610,900
Aug 11, 2025	11.94	12.06	11.81	11.95	11.95	0.34%	8,360,965
Aug 8, 2025	11.81	11.94	11.69	11.91	11.91	0.59%	6,961,950
Aug 7, 2025	11.87	11.90	11.75	11.84	11.84	-0.25%	6,120,126
Aug 6, 2025	11.80	11.96	11.65	11.87	11.87	0.51%	7,386,036
Aug 5, 2025	11.56	11.84	11.54	11.81	11.81	2.16%	8,842,772
Aug 4, 2025	11.50	11.70	11.44	11.56	11.56	0.35%	7,477,750
Aug 1, 2025	11.59	11.67	11.41	11.52	11.52	-0.69%	8,254,848
Jul 31, 2025	11.78	11.85	11.56	11.60	11.60	-1.78%	7,546,808
Jul 30, 2025	11.88	12.00	11.73	11.81	11.81	-0.84%	7,277,600
Jul 29, 2025	11.98	12.00	11.77	11.91	11.91	-0.83%	12,980,081
Jul 28, 2025	12.12	12.14	11.94	12.01	12.01	-0.91%	10,753,901
Jul 25, 2025	12.35	12.37	12.11	12.12	12.12	-1.78%	7,742,258
Jul 24, 2025	12.07	12.37	12.05	12.34	12.34	1.82%	8,590,965
Jul 23, 2025	12.16	12.26	11.96	12.12	12.12	-0.82%	8,480,269