Zhejiang Jindun Fans Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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