ZJAMP Group Co., Ltd. (SHE:002758)
China · Delayed Price · Currency is CNY 8.55
+0.07 (0.83%)
May 22, 2026, 3:04 PM CST
ZJAMP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.54 | 8.62 | 8.42 | 8.55 | 8.55 | 0.83% | 3,929,010 |
| May 21, 2026 | 8.68 | 8.77 | 8.46 | 8.48 | 8.48 | -2.42% | 5,540,806 |
| May 20, 2026 | 8.82 | 8.84 | 8.65 | 8.69 | 8.69 | -1.59% | 4,540,856 |
| May 19, 2026 | 8.72 | 8.92 | 8.70 | 8.83 | 8.83 | 1.26% | 5,245,692 |
| May 18, 2026 | 8.76 | 8.78 | 8.62 | 8.72 | 8.72 | -1.02% | 6,910,930 |
| May 15, 2026 | 8.76 | 8.81 | 8.66 | 8.81 | 8.81 | 0.69% | 7,283,921 |
| May 14, 2026 | 8.89 | 8.89 | 8.71 | 8.75 | 8.75 | -1.57% | 8,184,159 |
| May 13, 2026 | 8.88 | 8.97 | 8.84 | 8.89 | 8.89 | -0.11% | 6,971,358 |
| May 12, 2026 | 9.00 | 9.04 | 8.85 | 8.90 | 8.90 | -1.33% | 8,437,248 |
| May 11, 2026 | 9.08 | 9.08 | 8.99 | 9.02 | 9.02 | -0.22% | 7,368,421 |
| May 8, 2026 | 9.01 | 9.08 | 8.98 | 9.04 | 9.04 | 0.44% | 8,092,875 |
| May 7, 2026 | 9.11 | 9.16 | 8.98 | 9.00 | 9.00 | -1.32% | 10,526,820 |
| May 6, 2026 | 9.18 | 9.24 | 9.05 | 9.12 | 9.12 | -0.44% | 11,426,750 |
| Apr 30, 2026 | 9.31 | 9.42 | 9.12 | 9.16 | 9.16 | -1.72% | 12,025,120 |
| Apr 29, 2026 | 9.12 | 9.37 | 9.06 | 9.32 | 9.32 | 2.87% | 11,851,340 |
| Apr 28, 2026 | 8.97 | 9.08 | 8.92 | 9.06 | 9.06 | 0.67% | 15,010,360 |
| Apr 27, 2026 | 9.42 | 9.42 | 8.95 | 9.00 | 9.00 | -7.98% | 27,696,160 |
| Apr 24, 2026 | 9.79 | 9.90 | 9.65 | 9.78 | 9.78 | -0.10% | 8,231,837 |
| Apr 23, 2026 | 9.86 | 9.97 | 9.64 | 9.79 | 9.79 | -0.61% | 5,492,325 |
| Apr 22, 2026 | 9.81 | 9.93 | 9.78 | 9.85 | 9.85 | 0.20% | 5,756,800 |
| Apr 21, 2026 | 9.74 | 9.86 | 9.71 | 9.83 | 9.83 | 0.82% | 4,839,218 |
| Apr 20, 2026 | 9.69 | 9.78 | 9.57 | 9.75 | 9.75 | 0.52% | 6,140,298 |
| Apr 17, 2026 | 9.85 | 9.91 | 9.61 | 9.70 | 9.70 | -1.52% | 6,103,790 |
| Apr 16, 2026 | 9.71 | 9.94 | 9.64 | 9.85 | 9.85 | 1.34% | 8,820,407 |
| Apr 15, 2026 | 9.72 | 9.77 | 9.57 | 9.72 | 9.72 | 0.21% | 6,015,502 |
| Apr 14, 2026 | 9.80 | 9.80 | 9.58 | 9.70 | 9.70 | -0.72% | 5,736,283 |
| Apr 13, 2026 | 9.92 | 9.92 | 9.72 | 9.77 | 9.77 | -1.51% | 6,218,000 |
| Apr 10, 2026 | 9.90 | 10.01 | 9.83 | 9.92 | 9.92 | 0.61% | 5,473,200 |
| Apr 9, 2026 | 9.86 | 9.98 | 9.82 | 9.86 | 9.86 | -0.70% | 8,126,000 |
| Apr 8, 2026 | 9.85 | 9.98 | 9.78 | 9.93 | 9.93 | 0.81% | 7,908,650 |
| Apr 7, 2026 | 9.51 | 9.88 | 9.40 | 9.85 | 9.85 | 4.01% | 8,476,402 |
| Apr 3, 2026 | 9.75 | 9.80 | 9.43 | 9.47 | 9.47 | -3.27% | 7,201,968 |
| Apr 2, 2026 | 9.84 | 9.96 | 9.70 | 9.79 | 9.79 | -0.71% | 6,541,250 |
| Apr 1, 2026 | 9.90 | 9.99 | 9.75 | 9.86 | 9.86 | 0.61% | 8,179,704 |
| Mar 31, 2026 | 10.14 | 10.37 | 9.80 | 9.80 | 9.80 | -3.92% | 12,752,300 |
| Mar 30, 2026 | 9.85 | 10.40 | 9.82 | 10.20 | 10.20 | 2.51% | 17,513,700 |
| Mar 27, 2026 | 9.60 | 10.01 | 9.52 | 9.95 | 9.95 | 3.00% | 9,985,894 |
| Mar 26, 2026 | 9.67 | 9.91 | 9.59 | 9.66 | 9.66 | -0.41% | 9,506,919 |
| Mar 25, 2026 | 9.58 | 9.73 | 9.45 | 9.70 | 9.70 | 1.89% | 9,695,634 |
| Mar 24, 2026 | 9.48 | 9.55 | 9.14 | 9.52 | 9.52 | 0.74% | 11,767,490 |
| Mar 23, 2026 | 9.59 | 9.62 | 9.17 | 9.45 | 9.45 | -3.18% | 15,373,990 |
| Mar 20, 2026 | 10.10 | 10.14 | 9.74 | 9.76 | 9.76 | -3.37% | 9,988,650 |
| Mar 19, 2026 | 10.38 | 10.42 | 10.03 | 10.10 | 10.10 | -3.35% | 9,041,565 |
| Mar 18, 2026 | 10.47 | 10.53 | 10.32 | 10.45 | 10.45 | -0.48% | 8,124,813 |
| Mar 17, 2026 | 10.77 | 10.99 | 10.50 | 10.50 | 10.50 | -2.78% | 11,874,350 |
| Mar 16, 2026 | 10.77 | 11.09 | 10.73 | 10.80 | 10.80 | -0.83% | 14,055,690 |
| Mar 13, 2026 | 10.69 | 11.12 | 10.64 | 10.89 | 10.89 | 1.97% | 23,455,820 |
| Mar 12, 2026 | 10.74 | 10.84 | 10.61 | 10.68 | 10.68 | -0.28% | 11,100,670 |
| Mar 11, 2026 | 10.77 | 10.77 | 10.57 | 10.71 | 10.71 | -0.28% | 9,490,604 |
| Mar 10, 2026 | 10.80 | 10.89 | 10.64 | 10.74 | 10.74 | -0.65% | 11,311,090 |