ZJAMP Group Co., Ltd. (SHE:002758)
China · Delayed Price · Currency is CNY 8.00
+0.18 (2.30%)
Aug 17, 2026, 3:04 PM CST
ZJAMP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 7.84 | 8.03 | 7.80 | 8.00 | 8.00 | 2.30% | 9,042,000 |
| Aug 14, 2026 | 7.80 | 7.86 | 7.72 | 7.82 | 7.82 | 0.13% | 3,920,800 |
| Aug 13, 2026 | 7.89 | 7.90 | 7.77 | 7.81 | 7.81 | -1.01% | 5,432,400 |
| Aug 12, 2026 | 7.87 | 7.91 | 7.84 | 7.89 | 7.89 | 0.38% | 3,849,000 |
| Aug 11, 2026 | 7.99 | 8.00 | 7.84 | 7.86 | 7.86 | -1.26% | 4,840,193 |
| Aug 10, 2026 | 7.76 | 8.00 | 7.73 | 7.96 | 7.96 | 2.31% | 8,565,843 |
| Aug 7, 2026 | 7.88 | 7.89 | 7.67 | 7.78 | 7.78 | -1.02% | 8,999,600 |
| Aug 6, 2026 | 7.87 | 7.91 | 7.76 | 7.86 | 7.86 | -0.25% | 5,292,850 |
| Aug 5, 2026 | 7.92 | 7.92 | 7.82 | 7.88 | 7.88 | -0.38% | 4,011,700 |
| Aug 4, 2026 | 8.00 | 8.05 | 7.90 | 7.91 | 7.91 | -1.25% | 4,047,357 |
| Aug 3, 2026 | 7.90 | 8.04 | 7.89 | 8.01 | 8.01 | 1.26% | 4,097,512 |
| Jul 31, 2026 | 7.86 | 7.91 | 7.82 | 7.91 | 7.91 | 0.38% | 4,183,509 |
| Jul 30, 2026 | 7.85 | 7.93 | 7.82 | 7.88 | 7.88 | 0.13% | 4,963,000 |
| Jul 29, 2026 | 7.83 | 7.90 | 7.78 | 7.87 | 7.87 | 1.16% | 5,091,177 |
| Jul 28, 2026 | 7.67 | 7.80 | 7.65 | 7.78 | 7.78 | 1.30% | 4,172,900 |
| Jul 27, 2026 | 7.60 | 7.70 | 7.56 | 7.68 | 7.68 | 0.92% | 3,071,096 |
| Jul 24, 2026 | 7.74 | 7.80 | 7.59 | 7.61 | 7.61 | -2.31% | 3,874,905 |
| Jul 23, 2026 | 7.46 | 7.81 | 7.46 | 7.79 | 7.79 | 4.28% | 5,939,082 |
| Jul 22, 2026 | 7.72 | 7.72 | 7.44 | 7.47 | 7.47 | -3.11% | 7,921,885 |
| Jul 21, 2026 | 7.88 | 7.91 | 7.67 | 7.71 | 7.71 | -2.41% | 6,424,694 |
| Jul 20, 2026 | 7.90 | 8.06 | 7.81 | 7.90 | 7.90 | - | 6,542,031 |
| Jul 17, 2026 | 7.89 | 8.05 | 7.84 | 7.90 | 7.90 | -0.25% | 5,817,073 |
| Jul 16, 2026 | 7.78 | 7.96 | 7.77 | 7.92 | 7.92 | 1.28% | 4,946,626 |
| Jul 15, 2026 | 7.67 | 7.84 | 7.62 | 7.82 | 7.82 | 1.69% | 4,701,725 |
| Jul 14, 2026 | 7.51 | 7.72 | 7.45 | 7.69 | 7.69 | 2.95% | 4,651,930 |
| Jul 13, 2026 | 7.55 | 7.55 | 7.43 | 7.47 | 7.47 | -1.06% | 3,285,152 |
| Jul 10, 2026 | 7.48 | 7.57 | 7.37 | 7.55 | 7.55 | 2.30% | 4,316,800 |
| Jul 9, 2026 | 7.90 | 7.93 | 7.67 | 7.71 | 7.38 | -2.41% | 5,341,575 |
| Jul 8, 2026 | 7.92 | 7.97 | 7.81 | 7.90 | 7.56 | -0.13% | 2,571,178 |
| Jul 7, 2026 | 8.19 | 8.19 | 7.87 | 7.91 | 7.57 | -3.54% | 4,994,750 |
| Jul 6, 2026 | 8.15 | 8.20 | 8.05 | 8.20 | 7.85 | 1.36% | 4,770,200 |
| Jul 3, 2026 | 7.91 | 8.12 | 7.91 | 8.09 | 7.74 | 2.28% | 5,123,976 |
| Jul 2, 2026 | 7.95 | 8.11 | 7.89 | 7.91 | 7.57 | -1.00% | 4,959,400 |
| Jul 1, 2026 | 7.93 | 8.06 | 7.86 | 7.99 | 7.65 | 1.14% | 4,756,225 |
| Jun 30, 2026 | 8.05 | 8.06 | 7.82 | 7.90 | 7.56 | -1.50% | 4,072,623 |
| Jun 29, 2026 | 8.22 | 8.22 | 7.88 | 8.02 | 7.68 | -2.79% | 5,448,100 |
| Jun 26, 2026 | 8.25 | 8.50 | 8.19 | 8.25 | 7.90 | - | 6,083,923 |
| Jun 25, 2026 | 8.28 | 8.35 | 8.14 | 8.25 | 7.90 | -0.60% | 5,225,139 |
| Jun 24, 2026 | 8.34 | 8.43 | 8.22 | 8.30 | 7.94 | -0.84% | 3,800,550 |
| Jun 23, 2026 | 8.22 | 8.43 | 8.19 | 8.37 | 8.01 | 1.45% | 5,455,475 |
| Jun 22, 2026 | 7.95 | 8.30 | 7.80 | 8.25 | 7.90 | 3.77% | 10,511,740 |
| Jun 18, 2026 | 8.02 | 8.03 | 7.86 | 7.95 | 7.61 | -1.12% | 4,897,125 |
| Jun 17, 2026 | 8.15 | 8.16 | 7.98 | 8.04 | 7.70 | -1.11% | 4,002,900 |
| Jun 16, 2026 | 8.25 | 8.34 | 8.11 | 8.13 | 7.78 | -2.17% | 4,739,852 |
| Jun 15, 2026 | 8.20 | 8.32 | 8.15 | 8.31 | 7.95 | 1.84% | 7,124,164 |
| Jun 12, 2026 | 7.99 | 8.18 | 7.91 | 8.16 | 7.81 | 3.29% | 9,533,850 |
| Jun 11, 2026 | 7.83 | 7.96 | 7.76 | 7.90 | 7.56 | 1.54% | 8,747,652 |
| Jun 10, 2026 | 7.83 | 7.84 | 7.61 | 7.78 | 7.45 | -0.77% | 7,394,463 |
| Jun 9, 2026 | 8.00 | 8.06 | 7.75 | 7.84 | 7.50 | -1.75% | 7,050,550 |
| Jun 8, 2026 | 8.14 | 8.17 | 7.90 | 7.98 | 7.64 | -2.92% | 6,185,900 |