Ningbo Jifeng Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.20	13.49	13.10	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
Jun 12, 2026	14.11	14.12	13.72	13.82	13.82	-0.07%	13,490,120
Jun 11, 2026	13.42	14.00	13.30	13.83	13.83	1.92%	20,395,700
Jun 10, 2026	13.91	14.01	13.42	13.57	13.57	-3.35%	21,058,560
Jun 9, 2026	14.33	14.42	13.86	14.04	14.04	-0.92%	24,289,400
Jun 8, 2026	14.35	14.74	14.17	14.17	14.17	-3.47%	23,509,743
Jun 5, 2026	15.07	15.35	14.65	14.68	14.68	-3.10%	27,133,980
Jun 4, 2026	15.22	15.48	14.73	15.15	15.15	-0.79%	43,836,690
Jun 3, 2026	15.09	15.82	14.92	15.27	15.27	1.26%	62,831,150
Jun 2, 2026	13.73	15.08	13.72	15.08	15.08	9.99%	40,951,580
Jun 1, 2026	13.90	14.14	13.63	13.71	13.71	-1.44%	18,314,850
May 29, 2026	14.03	14.16	13.76	13.91	13.91	-0.78%	17,690,580
May 28, 2026	14.09	14.32	13.82	14.02	14.02	-0.50%	21,269,420
May 27, 2026	13.69	14.19	13.55	14.09	14.09	2.10%	18,731,640
May 26, 2026	13.56	14.46	13.50	13.80	13.80	1.15%	27,722,260
May 25, 2026	13.45	14.10	13.31	13.75	13.64	1.78%	22,333,130