Ji'an Mankun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	47.21	51.01	46.57	48.49	48.49	3.24%	12,085,220
Jun 18, 2026	44.58	47.93	44.10	46.97	46.97	5.60%	11,175,820
Jun 17, 2026	44.08	45.68	43.62	44.48	44.48	0.98%	9,839,267
Jun 16, 2026	40.97	44.80	40.02	44.05	44.05	8.66%	15,397,112
Jun 15, 2026	36.01	41.34	36.00	40.54	40.54	13.53%	10,877,769
Jun 12, 2026	37.36	38.88	35.58	35.71	35.71	-2.56%	8,030,862
Jun 11, 2026	36.68	37.29	35.50	36.65	36.65	-1.05%	5,427,701
Jun 10, 2026	38.00	39.20	36.30	37.04	37.04	-4.14%	6,476,264
Jun 9, 2026	38.79	39.12	37.30	38.64	38.64	1.68%	5,933,098
Jun 8, 2026	38.18	39.26	37.18	38.00	38.00	-4.55%	7,674,707
Jun 5, 2026	38.80	41.08	37.51	39.81	39.81	-0.13%	7,712,697
Jun 4, 2026	38.79	41.27	38.76	39.86	39.86	0.91%	8,392,523
Jun 3, 2026	41.02	41.20	38.77	39.50	39.50	-3.85%	9,171,270
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