ZJAMP Group Co., Ltd. (SHE:002758)
China · Delayed Price · Currency is CNY 7.49
-0.03 (-0.40%)
Nov 9, 2026, 3:04 PM CST
ZJAMP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.55 | 7.58 | 7.46 | 7.49 | 7.49 | -0.40% | 5,708,900 |
| Nov 6, 2026 | 7.46 | 7.59 | 7.43 | 7.52 | 7.52 | -0.92% | 5,818,175 |
| Nov 5, 2026 | 7.54 | 7.59 | 7.52 | 7.59 | 7.59 | 0.80% | 7,588,920 |
| Nov 4, 2026 | 7.54 | 7.57 | 7.43 | 7.53 | 7.53 | 0.13% | 9,414,520 |
| Nov 3, 2026 | 7.37 | 7.61 | 7.37 | 7.52 | 7.52 | 1.48% | 8,419,429 |
| Nov 2, 2026 | 7.37 | 7.51 | 7.37 | 7.41 | 7.41 | 0.41% | 8,537,284 |
| Oct 30, 2026 | 7.31 | 7.52 | 7.29 | 7.38 | 7.38 | 0.14% | 7,892,648 |
| Oct 29, 2026 | 7.48 | 7.49 | 7.37 | 7.37 | 7.37 | -1.73% | 8,168,114 |
| Oct 28, 2026 | 7.60 | 7.65 | 7.46 | 7.50 | 7.50 | -3.23% | 11,332,364 |
| Oct 27, 2026 | 7.91 | 7.96 | 7.73 | 7.75 | 7.75 | -2.15% | 4,991,700 |
| Oct 26, 2026 | 7.87 | 7.98 | 7.83 | 7.92 | 7.92 | - | 4,847,300 |
| Oct 23, 2026 | 7.90 | 7.93 | 7.70 | 7.92 | 7.92 | -0.13% | 6,519,175 |
| Oct 22, 2026 | 8.09 | 8.12 | 7.92 | 7.93 | 7.93 | -1.98% | 4,025,700 |
| Oct 21, 2026 | 8.04 | 8.19 | 8.04 | 8.09 | 8.09 | 0.62% | 3,899,200 |
| Oct 20, 2026 | 8.11 | 8.17 | 7.99 | 8.04 | 8.04 | -1.35% | 3,736,202 |
| Oct 19, 2026 | 8.06 | 8.22 | 8.05 | 8.15 | 8.15 | 0.62% | 4,797,200 |
| Oct 16, 2026 | 8.10 | 8.23 | 8.03 | 8.10 | 8.10 | 1.12% | 5,739,453 |
| Oct 15, 2026 | 8.25 | 8.25 | 7.98 | 8.01 | 8.01 | -3.96% | 8,049,550 |
| Oct 14, 2026 | 8.47 | 8.55 | 8.30 | 8.34 | 8.34 | -1.53% | 6,031,200 |
| Oct 13, 2026 | 8.44 | 8.55 | 8.36 | 8.47 | 8.47 | 0.12% | 5,801,050 |
| Oct 12, 2026 | 8.57 | 8.67 | 8.42 | 8.46 | 8.46 | -1.86% | 7,108,372 |
| Oct 9, 2026 | 8.43 | 8.64 | 8.37 | 8.62 | 8.62 | 1.65% | 7,164,992 |
| Oct 8, 2026 | 8.45 | 8.57 | 8.42 | 8.48 | 8.48 | - | 4,420,460 |
| Sep 30, 2026 | 8.63 | 8.64 | 8.44 | 8.48 | 8.48 | 0.83% | 5,431,192 |
| Sep 29, 2026 | 8.47 | 8.52 | 8.37 | 8.41 | 8.41 | -0.83% | 4,311,875 |
| Sep 28, 2026 | 8.62 | 8.76 | 8.41 | 8.48 | 8.48 | -1.62% | 5,503,060 |
| Sep 24, 2026 | 8.55 | 8.70 | 8.51 | 8.62 | 8.62 | 0.94% | 7,912,780 |
| Sep 23, 2026 | 8.60 | 8.63 | 8.52 | 8.54 | 8.54 | -0.70% | 4,313,600 |
| Sep 22, 2026 | 8.67 | 8.72 | 8.55 | 8.60 | 8.60 | -1.38% | 6,118,727 |
| Sep 21, 2026 | 8.56 | 8.74 | 8.52 | 8.72 | 8.72 | 1.63% | 5,845,152 |
| Sep 18, 2026 | 8.65 | 8.67 | 8.54 | 8.58 | 8.58 | -0.46% | 5,356,200 |
| Sep 17, 2026 | 8.53 | 8.66 | 8.49 | 8.62 | 8.62 | 0.58% | 5,792,587 |
| Sep 16, 2026 | 8.48 | 8.66 | 8.45 | 8.57 | 8.57 | 0.82% | 5,922,000 |
| Sep 15, 2026 | 8.73 | 8.80 | 8.48 | 8.50 | 8.50 | -2.63% | 8,596,814 |
| Sep 14, 2026 | 8.77 | 8.87 | 8.64 | 8.73 | 8.73 | -1.13% | 8,899,112 |
| Sep 11, 2026 | 8.88 | 9.10 | 8.76 | 8.83 | 8.83 | -1.45% | 9,689,198 |
| Sep 10, 2026 | 9.25 | 9.28 | 8.94 | 8.96 | 8.96 | -3.34% | 14,188,900 |
| Sep 9, 2026 | 9.20 | 9.51 | 9.14 | 9.27 | 9.27 | -0.32% | 18,054,146 |
| Sep 8, 2026 | 8.93 | 9.36 | 8.93 | 9.30 | 9.30 | 3.91% | 17,971,322 |
| Sep 7, 2026 | 8.88 | 9.06 | 8.86 | 8.95 | 8.95 | 0.79% | 11,452,205 |
| Sep 4, 2026 | 8.81 | 8.99 | 8.74 | 8.88 | 8.88 | 0.45% | 11,331,774 |
| Sep 3, 2026 | 8.86 | 8.98 | 8.78 | 8.84 | 8.84 | -0.79% | 12,476,928 |
| Sep 2, 2026 | 9.12 | 9.25 | 8.86 | 8.91 | 8.91 | -4.19% | 21,079,397 |
| Sep 1, 2026 | 8.89 | 9.45 | 8.85 | 9.30 | 9.30 | 4.14% | 31,994,540 |
| Aug 31, 2026 | 8.95 | 9.22 | 8.80 | 8.93 | 8.93 | -1.98% | 35,815,989 |
| Aug 28, 2026 | 8.80 | 9.24 | 8.66 | 9.11 | 9.11 | 7.05% | 42,625,789 |
| Aug 27, 2026 | 8.08 | 8.90 | 8.08 | 8.51 | 8.51 | 4.67% | 23,331,797 |
| Aug 26, 2026 | 8.08 | 8.18 | 8.07 | 8.13 | 8.13 | 0.62% | 5,634,900 |
| Aug 25, 2026 | 7.86 | 8.12 | 7.86 | 8.08 | 8.08 | 2.02% | 6,984,767 |
| Aug 24, 2026 | 7.89 | 8.02 | 7.89 | 7.92 | 7.92 | 0.25% | 5,950,200 |