Zhejiang Jianfeng Group Co., Ltd. (SHA:600668)
China
· Delayed Price · Currency is CNY 11.17
-0.03 (-0.27%)
Apr 29, 2026, 3:00 PM CST
Zhejiang Jianfeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.90 | 11.22 | 10.52 | 11.16 | - | -0.36% | 11,260,554 |
| Apr 28, 2026 | 10.85 | 11.39 | 10.68 | 11.20 | 11.20 | 3.13% | 15,708,610 |
| Apr 27, 2026 | 10.81 | 10.90 | 10.51 | 10.86 | 10.86 | 0.74% | 9,844,060 |
| Apr 24, 2026 | 11.17 | 11.24 | 10.50 | 10.78 | 10.78 | -4.01% | 18,087,510 |
| Apr 23, 2026 | 11.48 | 11.56 | 11.16 | 11.23 | 11.23 | -2.60% | 14,483,040 |
| Apr 22, 2026 | 11.69 | 11.81 | 11.51 | 11.53 | 11.53 | -2.04% | 10,070,750 |
| Apr 21, 2026 | 11.95 | 12.00 | 11.60 | 11.77 | 11.77 | -1.59% | 14,937,390 |
| Apr 20, 2026 | 11.68 | 12.01 | 11.55 | 11.96 | 11.96 | 3.91% | 21,776,020 |
| Apr 17, 2026 | 11.46 | 11.65 | 11.36 | 11.51 | 11.51 | 1.23% | 11,382,190 |
| Apr 16, 2026 | 11.28 | 11.49 | 11.16 | 11.37 | 11.37 | 0.80% | 11,065,350 |
| Apr 15, 2026 | 11.00 | 11.39 | 10.93 | 11.28 | 11.28 | 3.20% | 13,085,540 |
| Apr 14, 2026 | 11.10 | 11.11 | 10.83 | 10.93 | 10.93 | -1.53% | 11,218,610 |
| Apr 13, 2026 | 10.77 | 11.13 | 10.73 | 11.10 | 11.10 | 2.30% | 8,316,535 |
| Apr 10, 2026 | 10.77 | 10.89 | 10.73 | 10.85 | 10.85 | 0.74% | 4,349,840 |
| Apr 9, 2026 | 10.88 | 10.92 | 10.69 | 10.77 | 10.77 | -1.28% | 4,242,120 |
| Apr 8, 2026 | 10.77 | 11.07 | 10.77 | 10.91 | 10.91 | 2.15% | 7,464,625 |
| Apr 7, 2026 | 10.25 | 10.87 | 10.21 | 10.68 | 10.68 | 4.20% | 7,737,173 |
| Apr 3, 2026 | 10.51 | 10.54 | 10.22 | 10.25 | 10.25 | -2.47% | 2,949,000 |
| Apr 2, 2026 | 10.60 | 10.68 | 10.45 | 10.51 | 10.51 | -0.38% | 4,395,660 |
| Apr 1, 2026 | 10.45 | 10.56 | 10.32 | 10.55 | 10.55 | 1.93% | 3,757,060 |
| Mar 31, 2026 | 10.34 | 10.43 | 10.30 | 10.35 | 10.35 | 0.10% | 3,005,380 |
| Mar 30, 2026 | 10.00 | 10.35 | 10.00 | 10.34 | 10.34 | 1.47% | 4,119,335 |
| Mar 27, 2026 | 10.04 | 10.20 | 9.98 | 10.19 | 10.19 | 1.19% | 2,653,181 |
| Mar 26, 2026 | 10.18 | 10.28 | 10.03 | 10.07 | 10.07 | -1.08% | 3,109,013 |
| Mar 25, 2026 | 10.15 | 10.21 | 10.13 | 10.18 | 10.18 | 0.30% | 3,100,020 |
| Mar 24, 2026 | 9.89 | 10.20 | 9.82 | 10.15 | 10.15 | 3.78% | 4,866,645 |
| Mar 23, 2026 | 10.23 | 10.23 | 9.75 | 9.78 | 9.78 | -5.51% | 6,513,569 |
| Mar 20, 2026 | 10.60 | 10.67 | 10.32 | 10.35 | 10.35 | -2.54% | 4,418,025 |
| Mar 19, 2026 | 10.90 | 10.91 | 10.61 | 10.62 | 10.62 | -3.01% | 6,377,421 |
| Mar 18, 2026 | 11.04 | 11.04 | 10.86 | 10.95 | 10.95 | -0.36% | 4,418,600 |
| Mar 17, 2026 | 10.97 | 11.09 | 10.97 | 10.99 | 10.99 | 0.09% | 4,489,684 |
| Mar 16, 2026 | 11.05 | 11.06 | 10.93 | 10.98 | 10.98 | -0.54% | 3,629,720 |
| Mar 13, 2026 | 11.05 | 11.10 | 10.94 | 11.04 | 11.04 | 0.09% | 5,024,600 |
| Mar 12, 2026 | 11.11 | 11.11 | 11.00 | 11.03 | 11.03 | -0.36% | 3,630,127 |
| Mar 11, 2026 | 11.14 | 11.16 | 11.03 | 11.07 | 11.07 | -0.54% | 4,305,722 |
| Mar 10, 2026 | 11.08 | 11.15 | 11.08 | 11.13 | 11.13 | 0.45% | 3,763,209 |
| 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 |