Ji'an Mankun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	36.07	37.71	36.07	37.57	37.57	3.70%	4,558,740
Aug 26, 2026	36.64	37.42	35.60	36.23	36.23	0.86%	4,380,453
Aug 25, 2026	34.81	36.18	34.17	35.92	35.92	1.44%	3,504,345
Aug 24, 2026	36.50	36.64	34.39	35.41	35.41	-3.36%	4,736,624
Aug 21, 2026	35.91	37.49	35.51	36.64	36.64	0.38%	4,326,922
Aug 20, 2026	36.18	37.18	35.94	36.50	36.50	2.44%	5,243,444
Aug 19, 2026	37.50	37.73	35.38	35.63	35.63	-7.17%	6,263,393
Aug 18, 2026	38.02	38.69	37.17	38.38	38.38	0.03%	6,777,492
Aug 17, 2026	35.72	38.45	35.55	38.37	38.37	8.02%	6,382,477
Aug 14, 2026	34.73	35.53	34.45	35.52	35.52	3.77%	4,217,626
Aug 13, 2026	35.42	36.19	34.21	34.23	34.23	-1.78%	3,978,482
Aug 12, 2026	33.50	35.09	33.50	34.85	34.85	3.41%	4,426,482
Aug 11, 2026	33.85	34.60	33.25	33.70	33.70	-1.49%	3,792,169
Aug 10, 2026	34.81	35.30	33.35	34.21	34.21	-2.06%	6,269,021
Aug 7, 2026	32.20	35.47	32.20	34.93	34.93	7.34%	7,992,449
Aug 6, 2026	31.18	32.71	31.00	32.54	32.54	3.30%	6,073,375
Aug 5, 2026	29.90	31.99	29.61	31.50	31.50	3.55%	7,452,533
Aug 4, 2026	28.29	30.50	28.29	30.42	30.42	8.72%	5,793,259
Aug 3, 2026	27.59	28.08	27.21	27.98	27.98	1.49%	3,697,044
Jul 31, 2026	28.51	29.05	27.53	27.57	27.57	4.63%	5,974,670
Jul 30, 2026	27.57	27.94	26.20	26.35	26.35	-4.94%	4,593,864
Jul 29, 2026	27.87	28.25	26.56	27.72	27.72	-0.47%	4,911,141
Jul 28, 2026	28.79	29.28	27.60	27.85	27.85	-4.62%	4,615,452
Jul 27, 2026	27.89	29.27	27.52	29.20	29.20	5.04%	4,397,819
Jul 24, 2026	28.55	29.06	27.60	27.80	27.80	-4.04%	5,555,396
Jul 23, 2026	29.25	30.25	28.50	28.97	28.97	0.07%	6,215,384
Jul 22, 2026	28.70	30.20	28.50	28.95	28.95	-1.46%	7,073,421
Jul 21, 2026	27.00	29.50	24.35	29.38	29.38	9.38%	8,655,787
Jul 20, 2026	31.37	31.68	26.00	26.86	26.86	-12.65%	7,832,247
Jul 17, 2026	34.68	34.77	30.50	30.75	30.75	-11.31%	6,965,999
Jul 16, 2026	35.48	36.56	34.38	34.67	34.67	-4.41%	5,237,222
Jul 15, 2026	38.38	39.79	36.03	36.27	36.27	-4.55%	5,895,556
Jul 14, 2026	36.88	38.88	35.80	38.00	38.00	4.22%	6,459,512
Jul 13, 2026	40.50	40.87	36.29	36.46	36.46	-11.12%	6,433,060
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