Ji'an Mankun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	40.50	44.02	36.88	37.13	-	-9.48%	5,007,870
Jul 10, 2026	44.02	44.50	41.02	41.02	41.02	-7.05%	8,384,740
Jul 9, 2026	43.00	45.87	42.35	44.13	44.13	6.80%	9,331,650
Jul 8, 2026	44.14	44.35	41.22	41.74	41.32	-4.70%	3,816,764
Jul 7, 2026	45.55	46.51	43.22	43.80	43.36	-2.80%	4,241,121
Jul 6, 2026	48.49	49.00	44.23	45.06	44.61	-7.28%	7,132,502
Jul 3, 2026	48.86	50.63	47.27	48.60	48.11	0.08%	8,311,148
Jul 2, 2026	48.23	50.70	47.59	48.56	48.07	-2.76%	7,324,470
Jul 1, 2026	51.88	52.78	49.21	49.94	49.44	-4.91%	10,410,735
Jun 30, 2026	50.41	52.98	50.00	52.52	51.99	3.00%	10,482,292
Jun 29, 2026	53.01	54.05	48.76	50.99	50.48	-7.63%	11,671,514
Jun 26, 2026	56.50	56.50	51.67	55.20	54.64	-2.35%	15,888,804
Jun 25, 2026	56.96	58.70	54.65	56.53	55.96	3.27%	23,042,980
Jun 24, 2026	46.77	54.74	46.77	54.74	54.19	19.99%	6,884,447
Jun 23, 2026	48.00	48.14	45.10	45.62	45.16	-5.92%	8,144,300
Jun 22, 2026	47.21	51.01	46.57	48.49	48.00	3.24%	12,084,720
Jun 18, 2026	44.58	47.93	44.10	46.97	46.50	5.60%	11,175,820
Jun 17, 2026	44.08	45.68	43.62	44.48	44.03	0.98%	9,836,867
Jun 16, 2026	40.97	44.80	40.02	44.05	43.61	8.66%	15,397,010
Jun 15, 2026	36.01	41.34	36.00	40.54	40.13	13.53%	10,877,760
Jun 12, 2026	37.36	38.88	35.58	35.71	35.35	-2.56%	8,030,862
Jun 11, 2026	36.68	37.29	35.50	36.65	36.28	-1.05%	5,427,701
Jun 10, 2026	38.00	39.20	36.30	37.04	36.67	-4.14%	6,476,264
Jun 9, 2026	38.79	39.12	37.30	38.64	38.25	1.68%	5,933,098
Jun 8, 2026	38.18	39.26	37.18	38.00	37.62	-4.55%	7,674,707
Jun 5, 2026	38.80	41.08	37.51	39.81	39.41	-0.13%	7,712,697
Jun 4, 2026	38.79	41.27	38.76	39.86	39.46	0.91%	8,392,523
Jun 3, 2026	41.02	41.20	38.77	39.50	39.10	-3.85%	9,171,270
Jun 2, 2026	39.30	42.00	39.30	41.08	40.67	4.13%	10,427,550
Jun 1, 2026	39.76	41.22	39.12	39.45	39.05	-2.01%	6,671,376
May 29, 2026	42.21	42.85	39.90	40.26	39.85	-4.62%	10,267,340
May 28, 2026	39.17	42.60	38.94	42.21	41.79	7.65%	11,156,700
May 27, 2026	39.73	41.60	38.83	39.21	38.82	-2.20%	6,876,243
May 26, 2026	40.77	41.14	39.32	40.09	39.69	-1.84%	9,717,360
May 25, 2026	38.48	41.97	37.97	40.84	40.43	11.40%	13,384,530
May 22, 2026	35.01	36.97	35.01	36.66	36.29	5.98%	5,707,061
May 21, 2026	36.39	37.29	34.50	34.59	34.24	-3.97%	5,501,763
May 20, 2026	36.40	36.69	35.54	36.02	35.66	-1.48%	3,043,962
May 19, 2026	36.30	36.66	35.36	36.56	36.19	-0.03%	4,002,402
May 18, 2026	36.00	37.00	35.33	36.57	36.20	1.95%	4,647,700
May 15, 2026	37.19	37.56	35.20	35.87	35.51	-3.34%	5,016,521
May 14, 2026	39.30	39.35	37.03	37.11	36.74	-5.60%	5,555,673
May 13, 2026	38.57	39.86	38.22	39.31	38.91	1.50%	3,815,359
May 12, 2026	39.70	39.75	38.21	38.73	38.34	-2.34%	3,664,599
May 11, 2026	40.21	40.39	39.03	39.66	39.26	-1.12%	3,889,552
May 8, 2026	39.61	40.35	38.95	40.11	39.71	0.50%	3,664,039
May 7, 2026	38.30	40.38	37.51	39.91	39.51	4.04%	6,816,053
May 6, 2026	37.43	39.41	36.88	38.36	37.97	4.58%	8,400,926
Apr 30, 2026	37.75	38.43	36.61	36.68	36.31	-2.83%	5,589,020
Apr 29, 2026	38.54	39.64	37.43	37.75	37.37	-5.22%	8,681,402