Zhejiang Jianfeng Group Co., Ltd. (SHA:600668)
China
· Delayed Price · Currency is CNY 11.08
-0.04 (-0.36%)
At close: Mar 9, 2026
Zhejiang Jianfeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.03 | 11.11 | 11.01 | 11.08 | 11.08 | -0.36% | 3,297,200 |
| Mar 6, 2026 | 11.01 | 11.12 | 10.98 | 11.12 | 11.12 | 1.00% | 3,519,611 |
| Mar 5, 2026 | 10.95 | 11.09 | 10.95 | 11.01 | 11.01 | 0.82% | 3,922,940 |
| Mar 4, 2026 | 10.90 | 11.01 | 10.86 | 10.92 | 10.92 | -0.82% | 5,493,779 |
| Mar 3, 2026 | 11.16 | 11.26 | 10.99 | 11.01 | 11.01 | -1.52% | 6,610,590 |
| Mar 2, 2026 | 11.33 | 11.36 | 11.10 | 11.18 | 11.18 | -2.53% | 7,508,726 |
| Feb 27, 2026 | 11.48 | 11.50 | 11.41 | 11.47 | 11.47 | -0.26% | 4,528,680 |
| Feb 26, 2026 | 11.57 | 11.60 | 11.44 | 11.50 | 11.50 | -0.78% | 6,773,132 |
| Feb 25, 2026 | 11.55 | 11.68 | 11.52 | 11.59 | 11.59 | 0.43% | 7,971,681 |
| Feb 24, 2026 | 11.53 | 11.57 | 11.48 | 11.54 | 11.54 | 0.96% | 4,711,165 |
| Feb 13, 2026 | 11.50 | 11.62 | 11.40 | 11.43 | 11.43 | -0.78% | 6,108,160 |
| Feb 12, 2026 | 11.55 | 11.66 | 11.41 | 11.52 | 11.52 | -0.17% | 8,530,322 |
| Feb 11, 2026 | 11.72 | 11.73 | 11.47 | 11.54 | 11.54 | -1.54% | 13,781,170 |
| Feb 10, 2026 | 11.11 | 12.20 | 11.11 | 11.72 | 11.72 | 5.30% | 35,405,870 |
| Feb 9, 2026 | 11.05 | 11.16 | 11.04 | 11.13 | 11.13 | 0.91% | 4,735,010 |
| Feb 6, 2026 | 11.04 | 11.11 | 10.99 | 11.03 | 11.03 | -0.27% | 3,585,269 |
| Feb 5, 2026 | 11.14 | 11.24 | 11.04 | 11.06 | 11.06 | -0.72% | 3,712,358 |
| Feb 4, 2026 | 10.94 | 11.18 | 10.93 | 11.14 | 11.14 | 1.27% | 5,282,800 |
| Feb 3, 2026 | 10.96 | 11.03 | 10.87 | 11.00 | 11.00 | 1.01% | 4,498,346 |
| Feb 2, 2026 | 11.00 | 11.07 | 10.89 | 10.89 | 10.89 | -1.80% | 5,431,084 |
| Jan 30, 2026 | 11.10 | 11.18 | 10.98 | 11.09 | 11.09 | 0.09% | 6,293,300 |
| Jan 29, 2026 | 11.10 | 11.15 | 10.96 | 11.08 | 11.08 | -0.18% | 7,489,944 |
| Jan 28, 2026 | 11.40 | 11.44 | 11.07 | 11.10 | 11.10 | -3.39% | 17,493,710 |
| Jan 27, 2026 | 11.65 | 11.65 | 11.32 | 11.49 | 11.49 | -1.46% | 6,724,880 |
| Jan 26, 2026 | 11.78 | 11.81 | 11.57 | 11.66 | 11.66 | -1.02% | 7,972,156 |
| Jan 23, 2026 | 11.70 | 11.78 | 11.64 | 11.78 | 11.78 | 0.51% | 6,575,300 |
| Jan 22, 2026 | 11.59 | 11.79 | 11.59 | 11.72 | 11.72 | 1.21% | 6,843,732 |
| Jan 21, 2026 | 11.62 | 11.65 | 11.54 | 11.58 | 11.58 | -0.86% | 4,856,397 |
| Jan 20, 2026 | 11.40 | 11.73 | 11.40 | 11.68 | 11.68 | 2.28% | 11,209,420 |
| Jan 19, 2026 | 11.29 | 11.43 | 11.27 | 11.42 | 11.42 | 1.33% | 5,288,940 |
| Jan 16, 2026 | 11.37 | 11.41 | 11.24 | 11.27 | 11.27 | -0.79% | 5,332,712 |
| Jan 15, 2026 | 11.32 | 11.46 | 11.30 | 11.36 | 11.36 | 0.18% | 4,235,100 |
| Jan 14, 2026 | 11.45 | 11.46 | 11.29 | 11.34 | 11.34 | -0.61% | 6,853,806 |
| Jan 13, 2026 | 11.46 | 11.49 | 11.38 | 11.41 | 11.41 | -0.70% | 5,740,884 |
| Jan 12, 2026 | 11.49 | 11.52 | 11.41 | 11.49 | 11.49 | -0.09% | 6,688,861 |
| Jan 9, 2026 | 11.54 | 11.57 | 11.45 | 11.50 | 11.50 | -0.43% | 5,381,180 |
| Jan 8, 2026 | 11.50 | 11.64 | 11.41 | 11.55 | 11.55 | 0.35% | 7,180,672 |
| Jan 7, 2026 | 11.38 | 11.60 | 11.34 | 11.51 | 11.51 | 1.14% | 9,278,146 |
| Jan 6, 2026 | 11.27 | 11.40 | 11.26 | 11.38 | 11.38 | 0.71% | 5,521,704 |
| Jan 5, 2026 | 11.31 | 11.39 | 11.19 | 11.30 | 11.30 | - | 6,352,905 |
| Dec 31, 2025 | 10.90 | 11.57 | 10.86 | 11.30 | 11.30 | 3.86% | 13,424,217 |
| Dec 30, 2025 | 10.97 | 10.97 | 10.87 | 10.88 | 10.88 | -0.55% | 3,896,290 |
| Dec 29, 2025 | 11.11 | 11.11 | 10.92 | 10.94 | 10.94 | -1.53% | 5,588,424 |
| Dec 26, 2025 | 11.21 | 11.23 | 11.08 | 11.11 | 11.11 | -0.98% | 5,657,380 |
| Dec 25, 2025 | 11.23 | 11.34 | 11.18 | 11.22 | 11.22 | -0.27% | 5,339,866 |
| Dec 24, 2025 | 11.10 | 11.36 | 11.10 | 11.25 | 11.25 | 1.44% | 4,859,720 |
| Dec 23, 2025 | 11.23 | 11.24 | 11.04 | 11.09 | 11.09 | -1.16% | 4,049,040 |
| Dec 22, 2025 | 11.15 | 11.28 | 11.11 | 11.22 | 11.22 | 0.63% | 3,261,519 |
| Dec 19, 2025 | 11.15 | 11.17 | 11.04 | 11.15 | 11.15 | 0.72% | 2,766,203 |
| Dec 18, 2025 | 10.95 | 11.25 | 10.95 | 11.07 | 11.07 | 0.73% | 4,510,392 |
| Dec 17, 2025 | 10.90 | 11.03 | 10.83 | 10.99 | 10.99 | 0.83% | 3,667,654 |
| Dec 16, 2025 | 11.10 | 11.12 | 10.90 | 10.90 | 10.90 | -1.98% | 4,183,115 |
| Dec 15, 2025 | 11.15 | 11.25 | 11.11 | 11.12 | 11.12 | -0.36% | 2,410,059 |
| Dec 12, 2025 | 11.25 | 11.26 | 11.11 | 11.16 | 11.16 | -0.80% | 3,530,765 |
| Dec 11, 2025 | 11.53 | 11.53 | 10.95 | 11.25 | 11.25 | -1.75% | 7,364,219 |
| Dec 10, 2025 | 11.48 | 11.48 | 11.37 | 11.45 | 11.45 | -0.17% | 2,678,720 |
| Dec 9, 2025 | 11.50 | 11.58 | 11.43 | 11.47 | 11.47 | -0.61% | 2,295,908 |
| Dec 8, 2025 | 11.63 | 11.63 | 11.53 | 11.54 | 11.54 | -0.17% | 2,894,300 |
| Dec 5, 2025 | 11.49 | 11.58 | 11.37 | 11.56 | 11.56 | 0.61% | 2,715,971 |
| Dec 4, 2025 | 11.54 | 11.57 | 11.48 | 11.49 | 11.49 | -0.43% | 2,177,198 |
| Dec 3, 2025 | 11.58 | 11.62 | 11.51 | 11.54 | 11.54 | -0.52% | 2,065,124 |
| Dec 2, 2025 | 11.58 | 11.62 | 11.54 | 11.60 | 11.60 | -0.34% | 1,987,643 |
| Dec 1, 2025 | 11.65 | 11.73 | 11.58 | 11.64 | 11.64 | - | 3,773,150 |
| Nov 28, 2025 | 11.45 | 11.70 | 11.45 | 11.64 | 11.64 | 1.13% | 3,159,911 |
| Nov 27, 2025 | 11.58 | 11.59 | 11.49 | 11.51 | 11.51 | -0.60% | 2,152,711 |
| Nov 26, 2025 | 11.70 | 11.78 | 11.55 | 11.58 | 11.58 | -1.45% | 4,400,720 |
| Nov 25, 2025 | 11.33 | 11.88 | 11.29 | 11.75 | 11.75 | 3.98% | 9,430,148 |
| Nov 24, 2025 | 11.33 | 11.36 | 11.22 | 11.30 | 11.30 | 0.53% | 2,750,631 |
| Nov 21, 2025 | 11.57 | 11.60 | 11.22 | 11.24 | 11.24 | -3.44% | 5,586,693 |
| Nov 20, 2025 | 11.62 | 11.70 | 11.54 | 11.64 | 11.64 | 0.43% | 3,384,534 |
| Nov 19, 2025 | 11.69 | 11.71 | 11.52 | 11.59 | 11.59 | -0.77% | 4,520,080 |
| Nov 18, 2025 | 11.88 | 11.88 | 11.66 | 11.68 | 11.68 | -1.60% | 6,505,772 |
| Nov 17, 2025 | 12.01 | 12.03 | 11.83 | 11.87 | 11.87 | -0.75% | 6,069,781 |
| Nov 14, 2025 | 11.96 | 12.06 | 11.95 | 11.96 | 11.96 | -0.50% | 4,972,333 |
| Nov 13, 2025 | 12.06 | 12.07 | 11.95 | 12.02 | 12.02 | -0.41% | 5,838,892 |
| Nov 12, 2025 | 12.09 | 12.12 | 11.99 | 12.07 | 12.07 | -0.33% | 5,656,026 |
| Nov 11, 2025 | 12.09 | 12.13 | 12.03 | 12.11 | 12.11 | 0.50% | 7,234,021 |
| Nov 10, 2025 | 11.85 | 12.09 | 11.85 | 12.05 | 12.05 | 1.26% | 8,537,833 |
| Nov 7, 2025 | 11.82 | 11.92 | 11.80 | 11.90 | 11.90 | 0.42% | 6,880,333 |
| Nov 6, 2025 | 11.82 | 11.87 | 11.79 | 11.85 | 11.85 | -0.08% | 5,442,729 |
| Nov 5, 2025 | 11.79 | 11.88 | 11.76 | 11.86 | 11.86 | 0.08% | 3,788,239 |
| Nov 4, 2025 | 11.92 | 11.92 | 11.80 | 11.85 | 11.85 | -0.67% | 4,775,060 |
| Nov 3, 2025 | 11.88 | 11.93 | 11.81 | 11.93 | 11.93 | -0.25% | 6,194,760 |
| Oct 31, 2025 | 12.15 | 12.18 | 11.93 | 11.96 | 11.96 | -1.81% | 12,349,910 |
| Oct 30, 2025 | 12.13 | 12.42 | 12.08 | 12.18 | 12.18 | 0.41% | 17,128,320 |
| Oct 29, 2025 | 12.25 | 12.25 | 12.07 | 12.13 | 12.13 | -0.49% | 8,363,140 |
| Oct 28, 2025 | 11.94 | 12.28 | 11.92 | 12.19 | 12.19 | 1.67% | 13,527,530 |
| Oct 27, 2025 | 11.92 | 12.05 | 11.87 | 11.99 | 11.99 | 0.93% | 6,360,441 |
| Oct 24, 2025 | 11.97 | 12.03 | 11.86 | 11.88 | 11.88 | -1.08% | 6,524,460 |
| Oct 23, 2025 | 11.88 | 12.06 | 11.81 | 12.01 | 12.01 | 0.67% | 7,523,180 |
| Oct 22, 2025 | 11.88 | 11.95 | 11.82 | 11.93 | 11.93 | 0.34% | 4,747,645 |
| Oct 21, 2025 | 11.79 | 11.90 | 11.72 | 11.89 | 11.89 | 0.85% | 4,785,988 |
| Oct 20, 2025 | 11.76 | 11.83 | 11.70 | 11.79 | 11.79 | 0.77% | 3,805,713 |
| Oct 17, 2025 | 11.89 | 11.97 | 11.68 | 11.70 | 11.70 | -1.93% | 5,562,818 |
| Oct 16, 2025 | 12.09 | 12.09 | 11.90 | 11.93 | 11.93 | -0.91% | 6,056,103 |
| Oct 15, 2025 | 11.88 | 12.05 | 11.88 | 12.04 | 12.04 | 1.35% | 9,567,715 |
| Oct 14, 2025 | 11.91 | 12.04 | 11.84 | 11.88 | 11.88 | -0.17% | 7,970,805 |
| Oct 13, 2025 | 11.65 | 11.94 | 11.51 | 11.90 | 11.90 | 0.17% | 9,494,934 |
| Oct 10, 2025 | 11.75 | 11.98 | 11.71 | 11.88 | 11.88 | 1.11% | 10,037,050 |
| Oct 9, 2025 | 11.69 | 11.76 | 11.62 | 11.75 | 11.75 | 0.86% | 5,927,442 |