Zhejiang Jindun Fans Co., Ltd (SHE:300411)
China · Delayed Price · Currency is CNY 7.84
+0.22 (2.89%)
Aug 25, 2026, 3:04 PM CST
Zhejiang Jindun Fans Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.60 | 7.87 | 7.53 | 7.84 | 7.84 | 2.89% | 7,431,000 |
| Aug 24, 2026 | 7.60 | 7.62 | 7.46 | 7.62 | 7.62 | 0.26% | 6,812,216 |
| Aug 21, 2026 | 7.54 | 7.61 | 7.38 | 7.60 | 7.60 | - | 7,040,208 |
| Aug 20, 2026 | 7.43 | 7.65 | 7.38 | 7.60 | 7.60 | 3.40% | 10,259,970 |
| Aug 19, 2026 | 7.73 | 7.74 | 7.33 | 7.35 | 7.35 | -5.89% | 11,608,691 |
| Aug 18, 2026 | 8.07 | 8.09 | 7.81 | 7.81 | 7.81 | -3.70% | 20,084,955 |
| Aug 17, 2026 | 7.44 | 8.33 | 7.44 | 8.11 | 8.11 | 9.15% | 36,453,824 |
| Aug 14, 2026 | 7.45 | 7.53 | 7.36 | 7.43 | 7.43 | -0.13% | 4,953,940 |
| Aug 13, 2026 | 7.58 | 7.66 | 7.43 | 7.44 | 7.44 | -1.98% | 6,492,700 |
| Aug 12, 2026 | 7.49 | 7.62 | 7.42 | 7.59 | 7.59 | 1.20% | 5,250,401 |
| Aug 11, 2026 | 7.48 | 7.57 | 7.36 | 7.50 | 7.50 | -0.27% | 5,912,900 |
| Aug 10, 2026 | 7.45 | 7.58 | 7.29 | 7.52 | 7.52 | 2.04% | 8,004,500 |
| Aug 7, 2026 | 7.37 | 7.41 | 7.21 | 7.37 | 7.37 | -0.14% | 7,163,376 |
| Aug 6, 2026 | 7.38 | 7.48 | 7.27 | 7.38 | 7.38 | -0.40% | 7,729,700 |
| Aug 5, 2026 | 7.44 | 7.53 | 7.35 | 7.41 | 7.41 | -0.54% | 9,766,080 |
| Aug 4, 2026 | 7.40 | 7.50 | 7.30 | 7.45 | 7.45 | 0.27% | 10,587,411 |
| Aug 3, 2026 | 7.24 | 7.46 | 7.18 | 7.43 | 7.43 | 4.06% | 13,306,670 |
| Jul 31, 2026 | 7.05 | 7.29 | 7.01 | 7.14 | 7.14 | 2.59% | 12,041,400 |
| Jul 30, 2026 | 6.97 | 7.13 | 6.93 | 6.96 | 6.96 | -1.00% | 8,231,213 |
| Jul 29, 2026 | 6.82 | 7.04 | 6.82 | 7.03 | 7.03 | 2.93% | 9,430,773 |
| Jul 28, 2026 | 6.66 | 6.90 | 6.61 | 6.83 | 6.83 | 1.79% | 7,518,692 |
| Jul 27, 2026 | 6.41 | 6.74 | 6.40 | 6.71 | 6.71 | 3.55% | 7,580,100 |
| Jul 24, 2026 | 6.61 | 6.61 | 6.47 | 6.48 | 6.48 | -2.56% | 5,590,000 |
| Jul 23, 2026 | 6.39 | 6.67 | 6.34 | 6.65 | 6.65 | 4.07% | 8,102,800 |
| Jul 22, 2026 | 6.45 | 6.58 | 6.34 | 6.39 | 6.39 | -1.69% | 6,165,000 |
| Jul 21, 2026 | 6.47 | 6.57 | 6.19 | 6.50 | 6.50 | 0.62% | 10,019,270 |
| Jul 20, 2026 | 6.65 | 6.81 | 6.33 | 6.46 | 6.46 | -2.27% | 8,793,570 |
| Jul 17, 2026 | 6.90 | 6.94 | 6.52 | 6.61 | 6.61 | -3.92% | 8,440,840 |
| Jul 16, 2026 | 6.77 | 6.96 | 6.66 | 6.88 | 6.88 | 1.47% | 8,152,400 |
| Jul 15, 2026 | 6.65 | 6.84 | 6.65 | 6.78 | 6.78 | 1.50% | 6,465,200 |
| Jul 14, 2026 | 6.58 | 6.68 | 6.40 | 6.68 | 6.68 | 1.37% | 6,846,900 |
| Jul 13, 2026 | 6.92 | 6.92 | 6.58 | 6.59 | 6.59 | -5.59% | 10,465,000 |
| Jul 10, 2026 | 6.73 | 7.19 | 6.65 | 6.98 | 6.98 | 4.02% | 13,720,680 |
| Jul 9, 2026 | 6.68 | 6.79 | 6.47 | 6.71 | 6.71 | 0.45% | 8,886,600 |
| Jul 8, 2026 | 6.77 | 6.85 | 6.61 | 6.68 | 6.68 | -1.91% | 8,039,100 |
| Jul 7, 2026 | 6.85 | 6.96 | 6.70 | 6.81 | 6.81 | -1.45% | 8,220,000 |
| Jul 6, 2026 | 7.14 | 7.21 | 6.90 | 6.91 | 6.91 | -3.36% | 10,281,135 |
| Jul 3, 2026 | 7.14 | 7.19 | 6.97 | 7.15 | 7.15 | 0.70% | 10,958,000 |
| Jul 2, 2026 | 7.20 | 7.43 | 7.07 | 7.10 | 7.10 | -1.53% | 13,202,178 |
| Jul 1, 2026 | 7.07 | 7.33 | 7.01 | 7.21 | 7.21 | 1.41% | 15,686,054 |
| Jun 30, 2026 | 6.85 | 7.23 | 6.63 | 7.11 | 7.11 | 2.89% | 19,747,754 |
| Jun 29, 2026 | 6.85 | 7.14 | 6.74 | 6.91 | 6.91 | 1.62% | 21,396,600 |
| Jun 26, 2026 | 7.27 | 7.32 | 6.80 | 6.80 | 6.80 | -5.42% | 19,680,688 |
| Jun 25, 2026 | 7.54 | 7.57 | 7.17 | 7.19 | 7.19 | -5.02% | 21,325,760 |
| Jun 24, 2026 | 8.13 | 8.16 | 7.45 | 7.57 | 7.57 | -7.80% | 29,212,650 |
| Jun 23, 2026 | 8.45 | 8.67 | 8.18 | 8.21 | 8.21 | -4.53% | 26,452,700 |
| Jun 22, 2026 | 8.41 | 8.64 | 8.22 | 8.60 | 8.60 | -2.49% | 37,543,700 |
| Jun 18, 2026 | 9.20 | 9.74 | 8.82 | 8.82 | 8.82 | -19.96% | 56,569,060 |
| Jun 10, 2026 | 9.90 | 11.13 | 9.80 | 11.02 | 11.02 | 10.20% | 60,239,043 |
| Jun 9, 2026 | 8.40 | 10.00 | 8.40 | 10.00 | 10.00 | 20.05% | 41,462,460 |