Zhejiang Jindun Fans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	12.01	12.36	12.01	12.25	12.25	2.34%	10,067,120
Jan 21, 2026	11.97	12.06	11.85	11.97	11.97	-0.42%	6,187,600
Jan 20, 2026	12.20	12.26	11.91	12.02	12.02	-1.23%	8,166,000
Jan 19, 2026	12.15	12.27	12.02	12.17	12.17	-0.33%	7,181,400
Jan 16, 2026	12.35	12.38	12.05	12.21	12.21	-0.16%	10,127,460
Jan 15, 2026	12.50	12.68	12.14	12.23	12.23	-3.78%	17,836,680
Jan 14, 2026	12.23	13.20	12.20	12.71	12.71	3.92%	32,894,760
Jan 13, 2026	12.82	12.84	12.22	12.23	12.23	-5.49%	22,724,900
Jan 12, 2026	12.55	12.99	12.52	12.94	12.94	3.94%	29,598,060
Jan 9, 2026	12.40	12.94	12.27	12.45	12.45	1.80%	33,308,750
Jan 8, 2026	11.66	12.25	11.66	12.23	12.23	4.35%	23,314,760
Jan 7, 2026	11.79	11.91	11.68	11.72	11.72	-0.51%	8,552,879
Jan 6, 2026	11.70	11.80	11.63	11.78	11.78	0.77%	9,013,739
Jan 5, 2026	11.64	11.75	11.50	11.69	11.69	0.86%	8,523,000
Dec 31, 2025	11.31	11.61	11.12	11.59	11.59	2.66%	12,531,660
Dec 30, 2025	11.29	11.49	11.23	11.29	11.29	-0.62%	5,883,300
Dec 29, 2025	11.49	11.55	11.33	11.36	11.36	-1.22%	7,163,400
Dec 26, 2025	11.35	11.60	11.30	11.50	11.50	0.97%	9,578,000
Dec 25, 2025	11.18	11.43	11.18	11.39	11.39	-0.18%	8,513,613
Dec 24, 2025	11.27	11.49	11.20	11.41	11.41	1.33%	5,972,980
Dec 23, 2025	11.47	11.51	11.25	11.26	11.26	-2.26%	5,593,980
Dec 22, 2025	11.50	11.59	11.43	11.52	11.52	0.17%	4,946,780
Dec 19, 2025	11.25	12.00	11.25	11.50	11.50	2.59%	7,689,340
Dec 18, 2025	11.17	11.44	11.14	11.21	11.21	-0.44%	5,501,380
Dec 17, 2025	11.42	11.51	11.03	11.26	11.26	-1.40%	9,206,960
Dec 16, 2025	11.74	11.78	11.38	11.42	11.42	-3.22%	8,864,380
Dec 15, 2025	12.15	12.16	11.75	11.80	11.80	-2.88%	11,480,969
Dec 12, 2025	11.78	12.30	11.68	12.15	12.15	2.10%	19,671,000
Dec 11, 2025	11.47	11.98	11.42	11.90	11.90	3.75%	16,607,460
Dec 10, 2025	11.45	11.63	11.38	11.47	11.47	-0.17%	3,753,020
Dec 9, 2025	11.60	11.73	11.45	11.49	11.49	-1.54%	5,302,000
Dec 8, 2025	11.56	11.75	11.55	11.67	11.67	1.21%	5,590,399
Dec 5, 2025	11.26	11.55	11.26	11.53	11.53	1.41%	5,151,579
Dec 4, 2025	11.32	11.57	11.20	11.37	11.37	0.18%	5,052,059
Dec 3, 2025	11.57	11.57	11.28	11.35	11.35	-1.65%	4,685,360
Dec 2, 2025	11.72	11.72	11.52	11.54	11.54	-1.62%	3,521,700
Dec 1, 2025	11.75	11.80	11.69	11.73	11.73	0.34%	3,945,180
Nov 28, 2025	11.55	11.69	11.47	11.69	11.69	0.78%	4,975,200
Nov 27, 2025	11.50	11.90	11.45	11.60	11.60	1.84%	9,180,231
Nov 26, 2025	11.61	11.69	11.36	11.39	11.39	-1.89%	4,958,500
Nov 25, 2025	11.64	11.71	11.57	11.61	11.61	-0.09%	4,268,500
Nov 24, 2025	11.39	11.66	11.32	11.62	11.62	2.83%	5,553,700
Nov 21, 2025	11.59	11.66	11.25	11.30	11.30	-2.50%	6,955,800
Nov 20, 2025	11.83	11.83	11.56	11.59	11.59	-1.11%	4,864,400
Nov 19, 2025	11.92	11.95	11.68	11.72	11.72	-1.68%	6,176,900
Nov 18, 2025	12.07	12.07	11.89	11.92	11.92	-1.24%	5,428,320
Nov 17, 2025	11.98	12.09	11.90	12.07	12.07	1.00%	4,573,280
Nov 14, 2025	11.96	12.04	11.90	11.95	11.95	-0.42%	4,231,700
Nov 13, 2025	12.07	12.09	11.92	12.00	12.00	-0.08%	4,479,400
Nov 12, 2025	12.18	12.20	11.93	12.01	12.01	-1.72%	6,018,600