Ningbo Jifeng Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	15.81	15.84	15.30	15.62	-	-1.45%	14,560,613
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
Dec 18, 2025	13.54	13.76	13.39	13.64	13.64	0.22%	7,720,700
Dec 17, 2025	13.30	13.68	13.27	13.61	13.61	2.25%	7,494,081
Dec 16, 2025	13.61	13.61	13.28	13.31	13.31	-1.70%	6,622,195
Dec 15, 2025	13.15	13.69	13.05	13.54	13.54	2.73%	9,161,444
Dec 12, 2025	13.26	13.44	13.14	13.18	13.18	-0.68%	7,384,563
Dec 11, 2025	13.18	13.52	13.10	13.27	13.27	0.53%	7,410,714
Dec 10, 2025	12.98	13.33	12.90	13.20	13.20	1.69%	7,353,500
Dec 9, 2025	13.21	13.28	12.93	12.98	12.98	-2.48%	12,829,310
Dec 8, 2025	13.50	13.57	13.23	13.31	13.31	-1.41%	11,291,200
Dec 5, 2025	13.67	13.72	13.08	13.50	13.50	-1.53%	11,964,600
Dec 4, 2025	13.62	13.96	13.40	13.71	13.71	1.11%	10,605,380
Dec 3, 2025	13.45	13.78	13.39	13.56	13.56	1.27%	9,628,449
Dec 2, 2025	13.32	13.49	13.22	13.39	13.39	0.37%	6,392,184
Dec 1, 2025	13.32	13.50	13.20	13.34	13.34	-0.07%	8,901,854
Nov 28, 2025	13.42	13.51	13.11	13.35	13.35	-1.33%	10,930,560
Nov 27, 2025	13.27	13.80	13.22	13.53	13.53	2.58%	14,867,310
Nov 26, 2025	13.14	13.28	13.00	13.19	13.19	-0.15%	9,909,450
Nov 25, 2025	13.28	13.42	13.18	13.21	13.21	0.08%	10,389,250
Nov 24, 2025	13.16	13.31	12.96	13.20	13.20	0.30%	10,924,590
Nov 21, 2025	13.35	13.43	13.00	13.16	13.16	-1.05%	11,289,072
Nov 20, 2025	13.53	13.65	13.19	13.30	13.30	-1.41%	10,299,565
Nov 19, 2025	13.54	13.67	13.26	13.49	13.49	-0.30%	11,753,980
Nov 18, 2025	13.74	13.93	13.44	13.53	13.53	-1.60%	10,618,480