Zhejiang Jindun Fans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.57	11.90	11.57	11.87	11.87	1.80%	8,188,940
Mar 5, 2026	11.49	11.77	11.43	11.66	11.66	3.00%	8,607,820
Mar 4, 2026	11.20	11.44	11.08	11.32	11.32	0.09%	5,762,620
Mar 3, 2026	11.87	11.88	11.30	11.31	11.31	-4.80%	9,148,518
Mar 2, 2026	11.82	11.96	11.65	11.88	11.88	-	8,622,140
Feb 27, 2026	11.80	11.90	11.75	11.88	11.88	-0.17%	4,482,593
Feb 26, 2026	11.75	11.95	11.72	11.90	11.90	1.36%	7,876,360
Feb 25, 2026	11.63	11.80	11.60	11.74	11.74	0.86%	5,540,459
Feb 24, 2026	11.61	11.67	11.53	11.64	11.64	0.95%	3,859,093
Feb 13, 2026	11.46	11.72	11.44	11.53	11.53	0.96%	5,475,840
Feb 12, 2026	11.44	11.58	11.36	11.42	11.42	-0.78%	4,838,000
Feb 11, 2026	11.68	11.77	11.50	11.51	11.51	-0.52%	4,988,200
Feb 10, 2026	11.64	11.64	11.51	11.57	11.57	-0.43%	3,718,000
Feb 9, 2026	11.57	11.65	11.54	11.62	11.62	1.48%	4,495,080
Feb 6, 2026	11.36	11.53	11.32	11.45	11.45	0.70%	3,690,797
Feb 5, 2026	11.45	11.53	11.37	11.37	11.37	-1.39%	3,262,000
Feb 4, 2026	11.57	11.61	11.45	11.53	11.53	-0.35%	3,895,060
Feb 3, 2026	11.40	11.58	11.40	11.57	11.57	2.39%	5,157,077
Feb 2, 2026	11.44	11.54	11.28	11.30	11.30	-1.22%	4,495,800
Jan 30, 2026	11.50	11.60	11.36	11.44	11.44	-1.29%	6,197,680
Jan 29, 2026	11.85	11.85	11.55	11.59	11.59	-1.36%	6,589,000
Jan 28, 2026	11.88	11.97	11.70	11.75	11.75	-1.26%	6,106,500
Jan 27, 2026	11.89	11.96	11.55	11.90	11.90	-0.67%	8,712,700
Jan 26, 2026	12.29	12.29	11.88	11.98	11.98	-2.36%	9,223,671
Jan 23, 2026	12.25	12.30	12.17	12.27	12.27	0.16%	8,538,324
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