Zhejiang Jindun Fans Co., Ltd (SHE:300411)
China · Delayed Price · Currency is CNY 6.98
+0.27 (4.02%)
Jul 10, 2026, 3:04 PM CST
Zhejiang Jindun Fans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 8.64 | 8.75 | 8.17 | 8.33 | 8.33 | -5.56% | 14,016,360 |
| Jun 5, 2026 | 9.48 | 9.50 | 8.75 | 8.82 | 8.82 | -6.77% | 17,496,100 |
| Jun 4, 2026 | 9.35 | 9.84 | 9.15 | 9.46 | 9.46 | 3.39% | 24,251,000 |
| Jun 3, 2026 | 8.30 | 9.23 | 8.24 | 9.15 | 9.15 | 9.58% | 23,388,160 |
| Jun 2, 2026 | 8.30 | 8.38 | 8.03 | 8.35 | 8.35 | 0.60% | 7,144,800 |
| Jun 1, 2026 | 8.02 | 8.35 | 7.96 | 8.30 | 8.30 | 3.36% | 7,073,340 |
| May 29, 2026 | 8.14 | 8.50 | 8.02 | 8.03 | 8.03 | -1.83% | 8,928,000 |
| 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 |