Ningbo Jifeng Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.73	15.08	13.72	15.08	-	9.99%	39,198,016
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
May 22, 2026	13.33	13.57	13.30	13.51	13.40	0.90%	10,066,800
May 21, 2026	13.82	13.98	13.29	13.39	13.29	-2.55%	14,014,130
May 20, 2026	13.53	13.77	13.16	13.74	13.63	1.48%	17,617,210
May 19, 2026	13.41	13.63	13.37	13.54	13.43	0.15%	11,600,150
May 18, 2026	13.42	13.69	13.35	13.52	13.41	-0.73%	17,266,770
May 15, 2026	13.30	13.82	13.21	13.62	13.51	3.03%	24,603,730
May 14, 2026	13.14	13.46	13.09	13.22	13.12	0.69%	23,356,990
May 13, 2026	13.28	13.39	13.00	13.13	13.03	-2.23%	20,910,430
May 12, 2026	12.84	13.71	12.78	13.43	13.33	4.11%	35,550,940
May 11, 2026	13.28	13.28	12.66	12.90	12.80	-2.05%	28,201,380
May 8, 2026	13.50	13.57	13.17	13.17	13.07	-1.50%	27,297,090
May 7, 2026	12.58	13.37	12.27	13.37	13.27	10.04%	30,193,030
May 6, 2026	12.25	12.39	11.90	12.15	12.06	-0.16%	21,877,490
Apr 30, 2026	12.34	12.37	12.06	12.17	12.08	0.08%	16,610,340
Apr 29, 2026	12.55	12.68	11.95	12.16	12.07	-3.11%	17,981,950
Apr 28, 2026	12.73	12.88	12.42	12.55	12.45	-1.72%	10,027,090
Apr 27, 2026	12.75	13.08	12.60	12.77	12.67	0.71%	6,392,050
Apr 24, 2026	12.64	12.80	12.48	12.68	12.58	-0.47%	7,056,770
Apr 23, 2026	12.76	12.90	12.60	12.74	12.64	-0.62%	6,008,907
Apr 22, 2026	12.89	12.98	12.78	12.82	12.72	-0.47%	4,069,054
Apr 21, 2026	13.02	13.15	12.76	12.88	12.78	-1.68%	9,226,438
Apr 20, 2026	13.24	13.25	12.98	13.10	13.00	-0.53%	6,538,962
Apr 17, 2026	13.04	13.24	12.97	13.17	13.07	1.07%	7,321,652
Apr 16, 2026	12.85	13.15	12.67	13.03	12.93	2.20%	9,947,003
Apr 15, 2026	12.51	12.89	12.46	12.75	12.65	2.49%	11,741,890
Apr 14, 2026	12.74	12.85	12.31	12.44	12.34	-1.97%	19,255,200
Apr 13, 2026	12.50	12.69	12.46	12.69	12.59	0.48%	9,303,791
Apr 10, 2026	12.72	12.91	12.52	12.63	12.53	-0.39%	7,715,300
Apr 9, 2026	12.38	12.71	12.20	12.68	12.58	1.85%	10,079,400
Apr 8, 2026	12.37	12.50	12.21	12.45	12.35	3.84%	12,463,460
Apr 7, 2026	12.04	12.11	11.83	11.99	11.90	-	8,978,527
Apr 3, 2026	12.30	12.34	11.79	11.99	11.90	-2.36%	11,442,110
Apr 2, 2026	12.03	12.34	11.92	12.28	12.18	2.16%	12,207,050
Apr 1, 2026	11.94	12.05	11.72	12.02	11.93	2.21%	12,252,220
Mar 31, 2026	11.86	12.10	11.70	11.76	11.67	-0.68%	12,468,100
Mar 30, 2026	11.89	12.10	11.66	11.84	11.75	-0.84%	12,428,690
Mar 27, 2026	11.83	12.06	11.80	11.94	11.85	0.08%	7,742,157
Mar 26, 2026	12.14	12.27	11.88	11.93	11.84	-1.97%	7,268,040
Mar 25, 2026	12.05	12.26	11.90	12.17	12.08	1.25%	9,373,466
Mar 24, 2026	12.15	12.19	11.81	12.02	11.93	0.42%	9,105,250
Mar 23, 2026	12.23	12.46	11.90	11.97	11.88	-2.68%	12,371,290
Mar 20, 2026	12.87	12.94	12.24	12.30	12.20	-4.06%	20,781,150
Mar 19, 2026	12.98	13.08	12.69	12.82	12.72	-1.99%	9,157,412