Ji'an Mankun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	39.61	39.84	38.22	39.45	-	1.86%	2,016,059
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%	3,664,139
May 7, 2026	38.30	40.38	37.51	39.91	39.91	4.04%	6,817,053
May 6, 2026	37.43	39.41	36.88	38.36	38.36	4.58%	8,401,026
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%	8,681,502
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%	5,702,387
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%	7,948,906
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%	6,805,786
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%	8,709,320
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
Mar 18, 2026	38.54	40.89	38.19	40.51	40.51	6.24%	7,768,486
Mar 17, 2026	40.72	40.89	38.05	38.13	38.13	-7.68%	7,037,669
Mar 16, 2026	39.40	41.31	38.33	41.30	41.30	4.14%	8,082,959
Mar 13, 2026	39.68	40.24	39.21	39.66	39.66	-1.15%	5,196,181
Mar 12, 2026	41.31	41.60	39.51	40.12	40.12	-3.56%	8,006,595
Mar 11, 2026	41.88	42.63	41.32	41.60	41.60	-2.30%	10,827,980
Mar 10, 2026	40.10	42.77	39.56	42.58	42.58	7.80%	15,024,070
Mar 9, 2026	39.14	39.93	38.16	39.50	39.50	-1.77%	7,184,201
Mar 6, 2026	38.01	41.00	37.41	40.21	40.21	5.01%	9,047,122
Mar 5, 2026	39.10	39.68	37.95	38.29	38.29	0.29%	5,697,332
Mar 4, 2026	38.02	39.50	37.86	38.18	38.18	-1.80%	7,498,336
Mar 3, 2026	39.78	41.00	38.79	38.88	38.88	-0.87%	11,427,710
Mar 2, 2026	37.88	40.40	37.75	39.22	39.22	0.85%	7,525,735
Feb 27, 2026	39.28	39.28	38.40	38.89	38.89	-2.65%	5,960,796