Ningbo Jifeng Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.69	13.85	13.45	13.65	13.65	-	14,750,807
Sep 29, 2026	13.53	13.84	13.43	13.65	13.65	-	13,041,300
Sep 28, 2026	14.13	14.30	13.48	13.65	13.65	-3.33%	32,509,660
Sep 24, 2026	14.36	14.48	14.04	14.12	14.12	-1.47%	25,753,831
Sep 23, 2026	14.29	14.42	13.83	14.33	14.33	1.56%	29,426,720
Sep 22, 2026	13.81	14.46	13.70	14.11	14.11	2.69%	53,546,380
Sep 21, 2026	12.80	13.83	12.78	13.74	13.74	9.31%	59,966,530
Sep 18, 2026	12.41	12.60	12.22	12.57	12.57	1.78%	20,830,748
Sep 17, 2026	11.68	12.48	11.62	12.35	12.35	5.74%	30,926,861
Sep 16, 2026	11.61	11.88	11.50	11.68	11.68	0.17%	11,760,093
Sep 15, 2026	11.89	12.00	11.62	11.66	11.66	-1.93%	12,602,800
Sep 14, 2026	11.71	11.93	11.66	11.89	11.89	1.02%	11,400,461
Sep 11, 2026	12.14	12.15	11.64	11.77	11.77	-3.52%	17,047,250
Sep 10, 2026	12.26	12.42	12.12	12.20	12.20	-0.81%	12,612,300
Sep 9, 2026	12.28	12.43	12.05	12.30	12.30	0.08%	22,135,100
Sep 8, 2026	11.74	12.36	11.44	12.29	12.29	4.60%	49,596,863
Sep 7, 2026	11.44	11.80	11.35	11.75	11.75	2.80%	20,782,816
Sep 4, 2026	11.60	11.69	11.37	11.43	11.43	-1.21%	16,592,596
Sep 3, 2026	11.26	11.75	11.22	11.57	11.57	2.75%	26,408,740
Sep 2, 2026	11.22	11.27	11.01	11.26	11.26	-0.27%	14,591,060
Sep 1, 2026	11.40	11.52	11.26	11.29	11.29	-1.05%	24,031,114
Aug 31, 2026	11.46	11.48	11.33	11.41	11.41	-0.35%	11,317,949
Aug 28, 2026	11.41	11.56	11.35	11.45	11.45	0.35%	14,643,622
Aug 27, 2026	11.40	11.47	11.33	11.41	11.41	-	10,830,500
Aug 26, 2026	11.47	11.49	11.32	11.41	11.41	-0.35%	10,863,500
Aug 25, 2026	11.38	11.50	11.25	11.45	11.45	0.53%	11,719,631
Aug 24, 2026	11.55	11.68	11.30	11.39	11.39	-1.64%	11,875,300
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