Ningbo Jifeng Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.58	11.68	11.30	11.35	-	-1.99%	9,496,700
Aug 21, 2026	11.55	11.80	11.40	11.58	11.58	0.61%	11,402,265
Aug 20, 2026	11.79	11.84	11.46	11.51	11.51	-1.62%	18,825,300
Aug 19, 2026	12.20	12.20	11.66	11.70	11.70	-4.18%	23,631,600
Aug 18, 2026	12.60	12.69	11.82	12.21	12.21	-3.02%	41,914,900
Aug 17, 2026	12.26	12.79	12.02	12.59	12.59	2.03%	23,534,441
Aug 14, 2026	12.80	12.83	12.30	12.34	12.34	-2.30%	13,723,540
Aug 13, 2026	12.79	12.88	12.60	12.63	12.63	-1.41%	9,881,563
Aug 12, 2026	12.71	12.88	12.53	12.81	12.81	0.87%	9,225,204
Aug 11, 2026	12.62	13.03	12.47	12.70	12.70	0.79%	15,539,125
Aug 10, 2026	12.78	12.78	12.41	12.60	12.60	-1.18%	27,365,785
Aug 7, 2026	12.96	13.08	12.64	12.75	12.75	-0.62%	23,536,300
Aug 6, 2026	13.03	13.17	12.70	12.83	12.83	-2.51%	19,787,678
Aug 5, 2026	13.10	13.43	12.97	13.16	13.16	1.46%	15,151,222
Aug 4, 2026	13.10	13.36	12.92	12.97	12.97	-1.89%	14,617,471
Aug 3, 2026	13.20	13.49	13.10	13.22	13.22	0.46%	16,296,231
Jul 31, 2026	12.81	13.29	12.65	13.16	13.16	3.22%	21,731,557
Jul 30, 2026	12.19	12.87	12.19	12.75	12.75	5.20%	25,589,207
Jul 29, 2026	11.60	12.34	11.60	12.12	12.12	4.48%	17,661,660
Jul 28, 2026	11.53	11.86	11.40	11.60	11.60	0.26%	10,581,250
Jul 27, 2026	11.38	11.74	11.34	11.57	11.57	1.67%	11,140,150
Jul 24, 2026	11.55	11.63	11.35	11.38	11.38	-2.74%	8,165,000
Jul 23, 2026	11.35	11.85	11.35	11.70	11.70	2.27%	13,058,760
Jul 22, 2026	11.90	11.90	11.35	11.44	11.44	-4.59%	22,775,260
Jul 21, 2026	12.12	12.34	11.93	11.99	11.99	-1.24%	16,160,340
Jul 20, 2026	11.95	12.26	11.89	12.14	12.14	1.68%	15,439,894
Jul 17, 2026	12.69	12.69	11.90	11.94	11.94	-4.25%	14,846,332
Jul 16, 2026	12.52	12.67	12.23	12.47	12.47	-0.08%	13,477,300
Jul 15, 2026	12.20	12.92	11.90	12.48	12.48	6.12%	23,747,300
Jul 14, 2026	11.81	11.89	11.44	11.76	11.76	-0.76%	13,441,240
Jul 13, 2026	11.50	12.04	11.38	11.85	11.85	4.31%	24,510,519
Jul 10, 2026	11.48	11.59	11.21	11.36	11.36	0.26%	9,575,800
Jul 9, 2026	11.39	11.40	11.05	11.33	11.33	0.18%	12,634,634
Jul 8, 2026	11.64	11.69	11.25	11.31	11.31	-2.84%	12,845,371
Jul 7, 2026	12.15	12.15	11.54	11.64	11.64	-3.64%	13,752,850
Jul 6, 2026	12.28	12.49	12.07	12.08	12.08	-1.87%	12,561,600
Jul 3, 2026	12.49	12.86	12.27	12.31	12.31	-0.73%	16,787,150
Jul 2, 2026	12.17	12.75	12.05	12.40	12.40	1.89%	21,490,700
Jul 1, 2026	11.83	12.24	11.63	12.17	12.17	2.87%	19,091,560
Jun 30, 2026	11.67	11.93	11.40	11.83	11.83	1.55%	12,978,850
Jun 29, 2026	11.59	11.84	11.12	11.65	11.65	-0.26%	17,529,670
Jun 26, 2026	12.02	12.10	11.66	11.68	11.68	-3.79%	13,763,510
Jun 25, 2026	12.41	12.63	12.00	12.14	12.14	-3.27%	15,808,400
Jun 24, 2026	12.98	13.07	12.51	12.55	12.55	-3.31%	19,765,940
Jun 23, 2026	13.13	13.18	12.74	12.98	12.98	-2.26%	19,442,620
Jun 22, 2026	13.50	13.58	12.91	13.28	13.28	-2.50%	20,922,382
Jun 18, 2026	13.51	14.02	13.51	13.62	13.62	-0.51%	13,673,100
Jun 17, 2026	14.20	14.29	13.31	13.69	13.69	-4.06%	23,745,040
Jun 16, 2026	14.51	14.67	14.18	14.27	14.27	-1.59%	15,286,600
Jun 15, 2026	13.77	14.54	13.77	14.50	14.50	4.92%	20,538,310