Ningbo Jifeng Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	13.02	13.15	12.76	12.88	12.88	-1.68%	9,226,438
Apr 20, 2026	13.24	13.25	12.98	13.10	13.10	-0.53%	6,538,962
Apr 17, 2026	13.04	13.24	12.97	13.17	13.17	1.07%	7,321,652
Apr 16, 2026	12.85	13.15	12.67	13.03	13.03	2.20%	9,947,003
Apr 15, 2026	12.51	12.89	12.46	12.75	12.75	2.49%	11,741,890
Apr 14, 2026	12.74	12.85	12.31	12.44	12.44	-1.97%	19,255,200
Apr 13, 2026	12.50	12.69	12.46	12.69	12.69	0.48%	9,303,791
Apr 10, 2026	12.72	12.91	12.52	12.63	12.63	-0.39%	7,715,300
Apr 9, 2026	12.38	12.71	12.20	12.68	12.68	1.85%	10,079,400
Apr 8, 2026	12.37	12.50	12.21	12.45	12.45	3.84%	12,463,460
Apr 7, 2026	12.04	12.11	11.83	11.99	11.99	-	8,978,527
Apr 3, 2026	12.30	12.34	11.79	11.99	11.99	-2.36%	11,442,110
Apr 2, 2026	12.03	12.34	11.92	12.28	12.28	2.16%	12,207,050
Apr 1, 2026	11.94	12.05	11.72	12.02	12.02	2.21%	12,252,220
Mar 31, 2026	11.86	12.10	11.70	11.76	11.76	-0.68%	12,468,100
Mar 30, 2026	11.89	12.10	11.66	11.84	11.84	-0.84%	12,428,690
Mar 27, 2026	11.83	12.06	11.80	11.94	11.94	0.08%	7,742,157
Mar 26, 2026	12.14	12.27	11.88	11.93	11.93	-1.97%	7,268,040
Mar 25, 2026	12.05	12.26	11.90	12.17	12.17	1.25%	9,373,466
Mar 24, 2026	12.15	12.19	11.81	12.02	12.02	0.42%	9,105,250
Mar 23, 2026	12.23	12.46	11.90	11.97	11.97	-2.68%	12,371,299
Mar 20, 2026	12.87	12.94	12.24	12.30	12.30	-4.06%	20,781,150
Mar 19, 2026	12.98	13.08	12.69	12.82	12.82	-1.99%	9,157,412
Mar 18, 2026	13.24	13.39	13.00	13.08	13.08	-1.43%	10,987,570
Mar 17, 2026	13.36	13.55	13.21	13.27	13.27	-0.75%	5,529,257
Mar 16, 2026	13.04	13.59	12.92	13.37	13.37	2.14%	10,828,680
Mar 13, 2026	13.24	13.41	13.05	13.09	13.09	-1.43%	6,820,525
Mar 12, 2026	13.07	13.45	12.96	13.28	13.28	1.37%	9,694,587
Mar 11, 2026	13.17	13.22	12.99	13.10	13.10	-0.53%	6,277,752
Mar 10, 2026	13.10	13.24	13.01	13.17	13.17	1.39%	7,500,533
Mar 9, 2026	13.28	13.28	12.73	12.99	12.99	-3.13%	13,189,479
Mar 6, 2026	13.28	13.50	13.19	13.41	13.41	1.21%	5,115,600
Mar 5, 2026	13.42	13.48	13.16	13.25	13.25	0.45%	6,948,700
Mar 4, 2026	13.67	13.84	13.15	13.19	13.19	-4.00%	9,356,200
Mar 3, 2026	13.91	14.23	13.63	13.74	13.74	-1.58%	12,718,200
Mar 2, 2026	14.13	14.23	13.86	13.96	13.96	-2.85%	9,342,900
Feb 27, 2026	14.25	14.43	14.15	14.37	14.37	0.70%	7,155,604
Feb 26, 2026	14.52	14.57	14.18	14.27	14.27	-1.59%	9,670,175
Feb 25, 2026	14.34	14.76	14.34	14.50	14.50	0.69%	9,626,768
Feb 24, 2026	14.42	14.69	14.27	14.40	14.40	0.91%	9,726,228
Feb 13, 2026	14.34	14.55	14.10	14.27	14.27	0.35%	9,963,066
Feb 12, 2026	14.35	14.47	14.21	14.22	14.22	-0.91%	7,336,371
Feb 11, 2026	14.68	14.68	14.29	14.35	14.35	-0.62%	8,319,915
Feb 10, 2026	14.78	14.85	14.40	14.44	14.44	-2.10%	14,013,272
Feb 9, 2026	15.28	15.28	14.73	14.75	14.75	-1.86%	16,641,840
Feb 6, 2026	14.63	15.15	14.52	15.03	15.03	1.90%	14,002,940
Feb 5, 2026	14.61	14.94	14.47	14.75	14.75	0.96%	9,567,188
Feb 4, 2026	14.60	14.74	14.41	14.61	14.61	-0.07%	8,337,844
Feb 3, 2026	14.54	14.80	14.30	14.62	14.62	1.53%	15,116,090
Feb 2, 2026	14.80	15.11	14.39	14.40	14.40	-2.77%	16,328,980