Zhejiang Jindun Fans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	8.03	8.25	7.95	8.18	8.18	1.49%	7,280,135
May 27, 2026	8.28	8.37	8.02	8.06	8.06	-3.59%	8,332,548
May 26, 2026	8.67	8.68	8.25	8.36	8.36	-5.11%	13,074,900
May 25, 2026	9.79	9.79	8.67	8.81	8.81	-11.01%	19,469,840
May 22, 2026	9.88	10.00	9.88	9.90	9.90	0.20%	3,985,752
May 21, 2026	10.01	10.17	9.88	9.88	9.88	-2.85%	5,707,300
May 20, 2026	10.00	10.50	9.86	10.17	10.17	1.70%	8,783,080
May 19, 2026	9.96	10.04	9.88	10.00	10.00	0.40%	3,086,880
May 18, 2026	9.94	10.02	9.88	9.96	9.96	-0.60%	3,858,400
May 15, 2026	10.11	10.20	9.96	10.02	10.02	-1.09%	5,414,180
May 14, 2026	10.45	10.49	10.12	10.13	10.13	-2.60%	5,614,843
May 13, 2026	10.20	10.60	10.10	10.40	10.40	1.96%	7,700,760
May 12, 2026	10.45	10.47	10.17	10.20	10.20	-2.11%	5,388,100
May 11, 2026	10.58	10.58	10.35	10.42	10.42	-0.57%	4,933,100
May 8, 2026	10.29	10.49	10.29	10.48	10.48	1.26%	5,006,880
May 7, 2026	10.42	10.49	10.32	10.35	10.35	-0.38%	4,095,160
May 6, 2026	10.29	10.48	10.24	10.39	10.39	0.97%	3,780,020
Apr 30, 2026	10.22	10.33	10.16	10.29	10.29	0.49%	3,123,400
Apr 29, 2026	10.18	10.26	10.06	10.24	10.24	1.19%	3,015,400
Apr 28, 2026	10.06	10.28	10.00	10.12	10.12	-1.56%	4,810,300
Apr 27, 2026	10.33	10.39	10.16	10.28	10.28	-0.48%	4,457,820
Apr 24, 2026	10.45	10.52	10.27	10.33	10.33	-1.34%	3,505,780
Apr 23, 2026	10.73	10.75	10.40	10.47	10.47	-2.70%	5,049,100
Apr 22, 2026	10.64	10.76	10.59	10.76	10.76	0.75%	3,276,560
Apr 21, 2026	10.98	10.98	10.67	10.68	10.68	-2.47%	5,456,700
Apr 20, 2026	10.78	11.07	10.75	10.95	10.95	1.01%	7,763,200
Apr 17, 2026	10.83	10.96	10.77	10.84	10.84	-0.37%	5,688,980
Apr 16, 2026	10.90	10.99	10.70	10.88	10.88	-1.00%	8,692,840
Apr 15, 2026	10.59	11.24	10.52	10.99	10.99	3.78%	15,345,051
Apr 14, 2026	10.36	10.67	10.32	10.59	10.59	2.62%	7,599,820
Apr 13, 2026	10.40	10.40	10.26	10.32	10.32	-0.77%	3,534,300
Apr 10, 2026	10.33	10.52	10.33	10.40	10.40	0.78%	4,794,043
Apr 9, 2026	10.49	10.49	10.29	10.32	10.32	-2.37%	5,852,743
Apr 8, 2026	10.39	10.65	10.36	10.57	10.57	3.02%	6,734,880
Apr 7, 2026	10.18	10.28	10.11	10.26	10.26	0.79%	4,031,400
Apr 3, 2026	10.71	10.85	10.17	10.18	10.18	-6.35%	10,235,339
Apr 2, 2026	10.79	11.36	10.67	10.87	10.87	0.18%	13,199,520
Apr 1, 2026	11.00	11.41	10.70	10.85	10.85	-3.21%	15,939,110
Mar 31, 2026	10.06	11.30	10.05	11.21	11.21	11.43%	22,593,660
Mar 30, 2026	9.95	10.15	9.89	10.06	10.06	0.10%	2,943,480
Mar 27, 2026	9.89	10.07	9.80	10.05	10.05	1.01%	2,877,863
Mar 26, 2026	10.18	10.19	9.90	9.95	9.95	-2.07%	4,308,000
Mar 25, 2026	10.15	10.22	10.10	10.16	10.16	0.40%	4,155,120
Mar 24, 2026	9.95	10.13	9.71	10.12	10.12	4.01%	5,978,651
Mar 23, 2026	10.17	10.20	9.69	9.73	9.73	-5.26%	7,741,686
Mar 20, 2026	10.76	10.76	10.26	10.27	10.27	-3.20%	4,805,047
Mar 19, 2026	10.91	10.96	10.56	10.61	10.61	-3.81%	6,181,520
Mar 18, 2026	11.00	11.06	10.80	11.03	11.03	0.18%	5,551,300
Mar 17, 2026	11.28	11.31	11.01	11.01	11.01	-2.05%	5,484,020
Mar 16, 2026	11.30	11.34	11.15	11.24	11.24	0.27%	3,617,000