Zhejiang Jindun Fans Co., Ltd (SHE:300411)
China · Delayed Price · Currency is CNY 7.95
+0.15 (1.92%)
Nov 3, 2026, 3:04 PM CST
Zhejiang Jindun Fans Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.80 | 8.31 | 7.62 | 7.95 | 7.95 | 1.92% | 28,992,100 |
| Nov 2, 2026 | 7.55 | 7.82 | 7.37 | 7.80 | 7.80 | 3.59% | 15,129,089 |
| Oct 30, 2026 | 7.82 | 7.97 | 7.50 | 7.53 | 7.53 | -4.20% | 16,899,299 |
| Oct 29, 2026 | 8.13 | 8.17 | 7.85 | 7.86 | 7.86 | -5.07% | 20,810,201 |
| Oct 28, 2026 | 8.39 | 8.48 | 8.09 | 8.28 | 8.28 | -2.47% | 28,893,950 |
| Oct 27, 2026 | 7.99 | 8.88 | 7.97 | 8.49 | 8.49 | 7.06% | 46,448,200 |
| Oct 26, 2026 | 8.20 | 8.34 | 7.82 | 7.93 | 7.93 | -5.93% | 28,680,708 |
| Oct 23, 2026 | 8.11 | 8.68 | 7.58 | 8.43 | 8.43 | - | 47,748,888 |
| Oct 22, 2026 | 9.47 | 9.49 | 8.31 | 8.43 | 8.43 | -13.09% | 56,802,448 |
| Oct 21, 2026 | 9.67 | 10.18 | 9.57 | 9.70 | 9.70 | -4.15% | 58,906,100 |
| Oct 20, 2026 | 10.72 | 10.96 | 9.75 | 10.12 | 10.12 | -7.83% | 77,417,894 |
| Oct 19, 2026 | 10.74 | 11.50 | 10.09 | 10.98 | 10.98 | 14.38% | 91,019,118 |
| Oct 16, 2026 | 8.10 | 9.60 | 8.07 | 9.60 | 9.60 | 20.00% | 36,527,966 |
| Oct 15, 2026 | 8.20 | 8.20 | 7.95 | 8.00 | 8.00 | -3.03% | 5,279,100 |
| Oct 14, 2026 | 8.44 | 8.54 | 8.22 | 8.25 | 8.25 | -2.71% | 4,631,494 |
| Oct 13, 2026 | 8.28 | 8.50 | 8.00 | 8.48 | 8.48 | 1.80% | 7,231,400 |
| Oct 12, 2026 | 8.33 | 8.51 | 8.28 | 8.33 | 8.33 | -0.48% | 4,414,800 |
| Oct 9, 2026 | 8.20 | 8.41 | 7.92 | 8.37 | 8.37 | 1.82% | 7,241,800 |
| Oct 8, 2026 | 8.26 | 8.54 | 8.16 | 8.22 | 8.22 | -0.24% | 6,189,300 |
| Sep 30, 2026 | 8.45 | 8.50 | 8.20 | 8.24 | 8.24 | -2.49% | 6,335,300 |
| Sep 29, 2026 | 8.12 | 8.54 | 8.07 | 8.45 | 8.45 | 3.94% | 11,687,200 |
| Sep 28, 2026 | 8.65 | 8.68 | 8.09 | 8.13 | 8.13 | -4.35% | 12,344,790 |
| Sep 24, 2026 | 8.27 | 8.76 | 8.21 | 8.50 | 8.50 | 3.53% | 18,895,178 |
| Sep 23, 2026 | 8.23 | 8.30 | 8.13 | 8.21 | 8.21 | -0.61% | 6,226,800 |
| Sep 22, 2026 | 8.37 | 8.42 | 8.24 | 8.26 | 8.26 | -1.31% | 5,721,572 |
| Sep 21, 2026 | 8.55 | 8.55 | 8.25 | 8.37 | 8.37 | -1.30% | 10,546,780 |
| Sep 18, 2026 | 8.60 | 8.60 | 8.45 | 8.48 | 8.48 | 0.12% | 5,438,500 |
| Sep 17, 2026 | 8.58 | 8.60 | 8.39 | 8.47 | 8.47 | -1.51% | 7,699,300 |
| Sep 16, 2026 | 8.48 | 8.68 | 8.47 | 8.60 | 8.60 | 1.06% | 8,505,600 |
| Sep 15, 2026 | 8.88 | 8.97 | 8.50 | 8.51 | 8.51 | -4.49% | 12,928,220 |
| Sep 14, 2026 | 8.92 | 8.97 | 8.70 | 8.91 | 8.91 | -1.11% | 11,532,160 |
| Sep 11, 2026 | 8.95 | 9.17 | 8.77 | 9.01 | 9.01 | 0.45% | 16,539,800 |
| Sep 10, 2026 | 8.70 | 9.13 | 8.58 | 8.97 | 8.97 | 2.28% | 17,134,130 |
| Sep 9, 2026 | 8.60 | 8.78 | 8.51 | 8.77 | 8.77 | 1.62% | 13,382,775 |
| Sep 8, 2026 | 8.64 | 8.93 | 8.39 | 8.63 | 8.63 | -0.23% | 17,368,003 |
| Sep 7, 2026 | 8.45 | 8.98 | 8.33 | 8.65 | 8.65 | 2.61% | 24,493,160 |
| Sep 4, 2026 | 8.25 | 8.62 | 8.17 | 8.43 | 8.43 | 3.44% | 15,026,060 |
| Sep 3, 2026 | 8.43 | 8.61 | 8.12 | 8.15 | 8.15 | -3.55% | 11,814,100 |
| Sep 2, 2026 | 7.98 | 8.61 | 7.95 | 8.45 | 8.45 | 5.10% | 18,924,900 |
| Sep 1, 2026 | 7.84 | 8.08 | 7.79 | 8.04 | 8.04 | 2.55% | 7,352,700 |
| Aug 31, 2026 | 7.94 | 7.98 | 7.75 | 7.84 | 7.84 | -1.75% | 7,943,800 |
| Aug 28, 2026 | 7.99 | 8.15 | 7.95 | 7.98 | 7.98 | -0.62% | 6,738,600 |
| Aug 27, 2026 | 7.81 | 8.10 | 7.77 | 8.03 | 8.03 | 2.69% | 9,162,072 |
| Aug 26, 2026 | 7.80 | 7.89 | 7.70 | 7.82 | 7.82 | -0.26% | 6,583,400 |
| 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 |