Ji'an Mankun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	39.30	42.00	39.30	41.08	41.08	4.13%	10,427,556
Jun 1, 2026	39.76	41.22	39.12	39.45	39.45	-2.01%	6,671,376
May 29, 2026	42.21	42.85	39.90	40.26	40.26	-4.62%	10,267,341
May 28, 2026	39.17	42.60	38.94	42.21	42.21	7.65%	11,157,009
May 27, 2026	39.73	41.60	38.83	39.21	39.21	-2.20%	6,876,243
May 26, 2026	40.77	41.14	39.32	40.09	40.09	-1.84%	9,717,360
May 25, 2026	38.48	41.97	37.97	40.84	40.84	11.40%	13,385,230
May 22, 2026	35.01	36.97	35.01	36.66	36.66	5.98%	5,707,061
May 21, 2026	36.39	37.29	34.50	34.59	34.59	-3.97%	5,501,763
May 20, 2026	36.40	36.69	35.54	36.02	36.02	-1.48%	3,043,962
May 19, 2026	36.30	36.66	35.36	36.56	36.56	-0.03%	4,002,402
May 18, 2026	36.00	37.00	35.33	36.57	36.57	1.95%	4,647,700
May 15, 2026	37.19	37.56	35.20	35.87	35.87	-3.34%	5,016,521
May 14, 2026	39.30	39.35	37.03	37.11	37.11	-5.60%	5,555,673
May 13, 2026	38.57	39.86	38.22	39.31	39.31	1.50%	3,815,359
May 12, 2026	39.70	39.75	38.21	38.73	38.73	-2.34%	3,664,599
May 11, 2026	40.21	40.39	39.03	39.66	39.66	-1.12%	3,889,552
May 8, 2026	39.61	40.35	38.95	40.11	40.11	0.50%	3,664,039
May 7, 2026	38.30	40.38	37.51	39.91	39.91	4.04%	6,816,053
May 6, 2026	37.43	39.41	36.88	38.36	38.36	4.58%	8,400,926
Apr 30, 2026	37.75	38.43	36.61	36.68	36.68	-2.83%	5,589,020
Apr 29, 2026	38.54	39.64	37.43	37.75	37.75	-5.22%	8,681,402
Apr 28, 2026	40.59	40.95	38.92	39.83	39.83	-2.62%	5,721,900
Apr 27, 2026	38.77	41.40	38.65	40.90	40.90	5.25%	6,394,259
Apr 24, 2026	40.32	41.01	38.59	38.86	38.86	-4.57%	5,702,287
Apr 23, 2026	42.87	42.87	40.20	40.72	40.72	-5.04%	7,427,739
Apr 22, 2026	42.29	42.99	42.00	42.88	42.88	0.61%	6,939,478
Apr 21, 2026	41.40	43.18	40.91	42.62	42.62	2.03%	6,961,888
Apr 20, 2026	42.03	42.40	41.47	41.77	41.77	-1.60%	5,088,752
Apr 17, 2026	42.61	43.05	41.89	42.45	42.45	-0.72%	5,984,611
Apr 16, 2026	41.84	43.19	41.39	42.76	42.76	2.52%	7,948,806
Apr 15, 2026	42.25	43.63	41.60	41.71	41.71	-0.48%	8,969,225
Apr 14, 2026	41.51	42.15	41.18	41.91	41.91	1.60%	6,804,586
Apr 13, 2026	40.51	41.39	40.51	41.25	41.25	0.56%	4,624,704
Apr 10, 2026	41.48	41.86	40.91	41.02	41.02	-0.17%	6,534,058
Apr 9, 2026	41.21	41.45	40.75	41.09	41.09	-0.94%	4,935,192
Apr 8, 2026	40.63	41.49	40.22	41.48	41.48	6.14%	8,709,220
Apr 7, 2026	38.01	39.88	38.01	39.08	39.08	2.73%	4,856,089
Apr 3, 2026	38.53	39.71	38.00	38.04	38.04	-1.14%	4,577,537
Apr 2, 2026	39.78	40.15	37.93	38.48	38.48	-4.75%	5,791,354
Apr 1, 2026	39.01	40.50	38.83	40.40	40.40	6.32%	8,880,248
Mar 31, 2026	38.56	40.18	37.42	38.00	38.00	-2.19%	5,800,354
Mar 30, 2026	37.81	38.89	37.48	38.85	38.85	1.04%	3,230,733
Mar 27, 2026	37.85	38.98	36.93	38.45	38.45	-0.54%	4,363,942
Mar 26, 2026	39.00	40.27	38.40	38.66	38.66	-1.30%	4,447,366
Mar 25, 2026	39.20	39.87	38.91	39.17	39.17	1.71%	4,961,679
Mar 24, 2026	37.98	38.82	36.37	38.51	38.51	4.05%	7,063,918
Mar 23, 2026	37.81	39.31	36.41	37.01	37.01	-6.30%	6,964,803
Mar 20, 2026	39.80	41.34	39.40	39.50	39.50	-0.80%	8,383,702
Mar 19, 2026	39.68	40.67	39.35	39.82	39.82	-1.70%	4,805,371