Ningbo Jifeng Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	14.39	14.39	13.85	13.90	13.90	-2.52%	12,783,800
Jan 12, 2026	14.00	14.33	13.78	14.26	14.26	1.78%	17,303,100
Jan 9, 2026	14.01	14.18	13.83	14.01	14.01	-0.64%	12,618,406
Jan 8, 2026	14.01	14.25	13.77	14.10	14.10	-0.21%	10,492,590
Jan 7, 2026	14.16	14.31	13.77	14.13	14.13	0.14%	10,958,000
Jan 6, 2026	13.81	14.20	13.81	14.11	14.11	1.66%	11,421,140
Jan 5, 2026	13.99	14.01	13.80	13.88	13.88	-0.14%	9,126,766
Dec 31, 2025	14.06	14.13	13.80	13.90	13.90	-0.29%	5,572,550
Dec 30, 2025	14.01	14.16	13.89	13.94	13.94	-0.57%	6,936,596
Dec 29, 2025	14.21	14.21	14.01	14.02	14.02	-1.41%	6,420,800
Dec 26, 2025	14.38	14.45	14.02	14.22	14.22	-0.91%	10,185,930
Dec 25, 2025	14.10	14.53	14.02	14.35	14.35	1.85%	11,994,504
Dec 24, 2025	14.17	14.31	13.95	14.09	14.09	-1.12%	11,240,620
Dec 23, 2025	13.89	14.50	13.80	14.25	14.25	2.67%	13,338,080
Dec 22, 2025	14.22	14.29	13.85	13.88	13.88	-0.86%	11,557,860
Dec 19, 2025	13.50	14.12	13.50	14.00	14.00	2.64%	13,439,990