Ji'an Mankun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	51.72	56.56	51.29	51.86	51.86	-6.07%	10,570,282
Nov 12, 2026	57.91	58.90	55.05	55.21	55.21	-5.90%	16,519,597
Nov 11, 2026	56.14	58.67	55.18	58.67	58.67	3.93%	17,205,428
Nov 10, 2026	57.52	58.77	54.33	56.45	56.45	4.31%	16,517,891
Nov 9, 2026	51.72	57.53	49.51	54.12	54.12	6.79%	15,840,967
Nov 6, 2026	48.84	53.18	47.50	50.68	50.68	-7.03%	12,963,862
Nov 5, 2026	51.00	55.28	51.00	54.51	54.51	-3.69%	19,358,750
Nov 4, 2026	51.85	59.59	51.00	56.60	56.60	9.06%	22,293,590
Nov 3, 2026	53.14	56.14	51.90	51.90	51.90	-4.33%	16,502,251
Nov 2, 2026	54.43	58.09	50.00	54.25	54.25	-3.26%	19,863,957
Oct 30, 2026	46.72	56.08	44.88	56.08	56.08	20.01%	16,386,258
Oct 29, 2026	49.90	50.80	46.69	46.73	46.73	-8.16%	7,557,048
Oct 28, 2026	51.01	52.40	49.71	50.88	50.88	1.76%	9,183,797
Oct 27, 2026	55.02	56.48	50.00	50.00	50.00	-5.66%	9,099,512
Oct 26, 2026	55.90	56.34	52.61	53.00	53.00	-8.93%	9,936,167
Oct 23, 2026	60.60	63.98	54.30	58.20	58.20	-3.55%	13,292,672
Oct 22, 2026	65.29	65.85	60.00	60.34	60.34	-7.44%	9,655,054
Oct 21, 2026	68.16	68.50	64.49	65.19	65.19	-4.32%	10,944,395
Oct 20, 2026	67.95	71.89	67.09	68.13	68.13	-3.92%	13,425,211
Oct 19, 2026	69.96	74.73	64.70	70.91	70.91	3.76%	16,460,282
Oct 16, 2026	75.00	75.93	68.23	68.34	68.34	-9.10%	17,674,798
Oct 15, 2026	73.65	79.38	68.76	75.18	75.18	0.24%	23,585,620
Oct 14, 2026	62.33	76.07	62.33	75.00	75.00	18.32%	20,544,126
Oct 13, 2026	55.76	65.31	54.50	63.39	63.39	10.94%	14,634,790
Oct 12, 2026	59.77	60.73	57.00	57.14	57.14	-6.20%	7,667,717
Oct 9, 2026	63.74	63.90	58.00	60.92	60.92	-5.75%	10,177,420
Oct 8, 2026	67.04	68.44	63.00	64.64	64.64	-2.97%	9,519,372
Sep 30, 2026	71.41	71.82	66.00	66.62	66.62	-6.72%	11,827,271
Sep 29, 2026	64.26	73.50	63.50	71.42	71.42	10.30%	16,027,945
Sep 28, 2026	67.32	68.36	62.86	64.75	64.75	-7.99%	13,248,574
Sep 24, 2026	74.00	75.90	70.29	70.37	70.37	-5.62%	13,906,232
Sep 23, 2026	69.68	78.90	68.15	74.56	74.56	9.12%	21,789,344
Sep 22, 2026	65.00	72.00	63.89	68.33	68.33	8.01%	19,926,130
Sep 21, 2026	59.68	63.85	59.30	63.26	63.26	4.93%	17,296,463
Sep 18, 2026	60.97	62.95	58.88	60.29	60.29	0.58%	14,179,367
Sep 17, 2026	60.23	62.20	58.53	59.94	59.94	-3.31%	14,495,414
Sep 16, 2026	61.63	62.84	59.36	61.99	61.99	0.15%	18,203,295
Sep 15, 2026	61.92	64.88	60.34	61.90	61.90	6.05%	21,379,250
Sep 14, 2026	47.56	58.37	46.08	58.37	58.37	20.00%	16,591,920
Sep 11, 2026	48.11	49.42	46.20	48.64	48.64	1.46%	10,612,104
Sep 10, 2026	47.64	49.95	46.68	47.94	47.94	2.33%	11,894,538
Sep 9, 2026	43.00	47.75	42.30	46.85	46.85	10.00%	11,681,320
Sep 8, 2026	41.00	43.80	40.92	42.59	42.59	3.05%	8,252,519
Sep 7, 2026	38.62	41.58	38.58	41.33	41.33	7.13%	6,510,815
Sep 4, 2026	39.59	40.20	38.11	38.58	38.58	-2.23%	4,511,843
Sep 3, 2026	38.87	39.96	38.50	39.46	39.46	2.31%	4,824,232
Sep 2, 2026	38.89	38.90	38.13	38.57	38.57	-1.33%	2,922,499
Sep 1, 2026	39.25	39.80	38.38	39.09	39.09	-0.38%	4,045,694
Aug 31, 2026	36.65	39.25	36.33	39.24	39.24	4.58%	5,235,660
Aug 28, 2026	37.50	38.39	37.07	37.52	37.52	-0.13%	3,707,706