ZJAMP Group Co., Ltd. (SHE:002758)
China · Delayed Price · Currency is CNY 8.62
+0.08 (0.94%)
Sep 24, 2026, 3:04 PM CST
ZJAMP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 8.07 | 8.16 | 7.85 | 7.90 | 7.90 | -3.30% | 9,399,191 |
| Aug 20, 2026 | 8.02 | 8.20 | 7.96 | 8.17 | 8.17 | 1.36% | 9,447,642 |
| Aug 19, 2026 | 8.20 | 8.29 | 8.05 | 8.06 | 8.06 | -2.89% | 12,039,770 |
| Aug 18, 2026 | 8.02 | 8.31 | 7.97 | 8.30 | 8.30 | 3.75% | 16,790,300 |
| 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 |