Zhejiang Jindun Fans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	11.25	11.36	11.16	11.21	11.21	-0.44%	4,741,200
Mar 12, 2026	11.58	11.61	11.23	11.26	11.26	-3.10%	9,014,240
Mar 11, 2026	11.85	11.92	11.59	11.62	11.62	-2.19%	8,942,900
Mar 10, 2026	11.80	11.88	11.80	11.88	11.88	1.28%	5,254,800
Mar 9, 2026	11.73	11.80	11.56	11.73	11.73	-1.18%	6,251,920
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