Skip to main content
Jangho Group Co., Ltd. (SHA:601886)
China flag China · Delayed Price · Currency is CNY
8.74
+0.04 (0.46%)
At close: Mar 9, 2026

Jangho Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.638.788.468.73-0.34%10,402,913
Mar 6, 20268.618.808.578.708.700.93%4,896,805
Mar 5, 20268.818.898.588.628.62-1.71%6,356,015
Mar 4, 20268.919.098.608.778.77-2.56%7,772,830
Mar 3, 20269.239.418.999.009.00-2.49%6,294,513
Mar 2, 20269.369.439.199.239.23-1.70%4,224,343
Feb 27, 20269.309.429.259.399.390.32%2,850,000
Feb 26, 20269.359.409.229.369.360.32%3,666,300
Feb 25, 20269.299.419.249.339.330.54%4,954,000
Feb 24, 20269.279.399.139.289.280.32%5,065,243
Feb 13, 20269.299.389.169.259.25-0.32%3,217,500
Feb 12, 20269.339.379.249.289.28-0.22%2,695,600
Feb 11, 20269.409.449.269.309.30-0.43%3,619,900
Feb 10, 20269.509.509.309.349.34-1.48%3,811,591
Feb 9, 20269.499.709.379.489.480.32%5,447,586
Feb 6, 20269.559.639.449.459.45-1.05%3,154,783
Feb 5, 20269.589.629.459.559.55-0.31%4,124,900
Feb 4, 20269.359.729.309.589.582.68%8,288,200
Feb 3, 20269.399.429.229.339.330.86%5,263,692
Feb 2, 20269.659.859.249.259.25-3.75%12,709,997
Jan 30, 20269.709.869.619.619.61-1.84%7,983,883
Jan 29, 20269.549.939.439.799.792.30%8,088,176
Jan 28, 20269.509.769.489.579.570.84%7,176,794
Jan 27, 20269.509.559.379.499.490.42%6,425,704
Jan 26, 20269.479.639.399.459.45-0.32%7,987,602
Jan 23, 20269.429.569.389.489.480.74%6,706,695
Jan 22, 20269.319.529.219.419.410.43%7,206,105
Jan 21, 20269.129.408.979.379.372.18%9,815,753
Jan 20, 20268.999.298.869.179.172.69%12,151,510
Jan 19, 20268.778.958.738.938.932.29%8,655,700
Jan 16, 20268.838.888.718.738.73-1.13%5,478,200
Jan 15, 20268.889.018.768.838.830.11%10,118,300
Jan 14, 20268.838.968.728.828.820.46%9,249,885
Jan 13, 20268.768.968.758.788.78-9,366,153
Jan 12, 20268.738.818.678.788.78-8,918,984
Jan 9, 20268.738.888.678.788.78-0.23%8,178,591
Jan 8, 20269.139.138.738.808.80-1.90%11,934,269
Jan 7, 20269.239.238.898.978.97-21,624,608
Jan 6, 20268.208.978.128.978.9710.06%17,408,100
Jan 5, 20268.158.277.988.158.15-0.12%6,578,700
Dec 31, 20257.888.257.888.168.162.90%9,510,203
Dec 30, 20257.977.997.857.937.93-3,027,800
Dec 29, 20258.008.007.867.937.930.25%2,661,601
Dec 26, 20257.978.007.897.917.91-0.25%2,949,302
Dec 25, 20257.968.007.907.937.930.13%3,083,200
Dec 24, 20257.928.037.887.927.920.38%4,337,986
Dec 23, 20257.998.097.857.897.89-1.74%5,129,732
Dec 22, 20258.058.118.008.038.030.25%3,116,483
Dec 19, 20257.878.087.848.018.011.52%4,944,997
Dec 18, 20257.697.977.677.897.891.68%4,759,742
Dec 17, 20257.767.817.617.767.76-4,374,700
Dec 16, 20257.687.787.607.767.761.17%4,697,700
Dec 15, 20257.587.687.467.677.670.79%4,309,295
Dec 12, 20257.657.777.517.617.61-0.78%6,457,700
Dec 11, 20257.637.757.607.677.670.52%3,578,500
Dec 10, 20257.657.717.607.637.63-0.65%3,864,325
Dec 9, 20257.877.927.687.687.68-3.03%4,043,985
Dec 8, 20257.957.977.737.927.92-0.75%6,321,600
Dec 5, 20257.638.027.607.987.984.59%7,872,968
Dec 4, 20257.777.857.627.637.63-1.68%4,893,700
Dec 3, 20257.847.917.717.767.76-1.77%6,894,601
Dec 2, 20258.028.027.837.907.90-1.50%2,779,160
Dec 1, 20257.978.037.888.028.020.50%4,014,600
Nov 28, 20257.918.007.867.987.980.76%3,519,500
Nov 27, 20258.088.087.817.927.92-1.00%6,656,900
Nov 26, 20258.128.278.008.008.00-2.08%4,965,801
Nov 25, 20258.118.318.118.178.170.37%3,616,100
Nov 24, 20258.138.258.028.148.140.99%5,962,701
Nov 21, 20258.118.298.008.068.06-1.10%9,994,842
Nov 20, 20258.298.398.128.158.15-2.40%5,882,000
Nov 19, 20258.328.458.198.358.350.85%6,627,731
Nov 18, 20258.338.438.088.288.28-1.19%8,138,380
Nov 17, 20258.358.398.058.388.380.60%11,400,900
Nov 14, 20257.988.507.938.338.334.13%13,878,620
Nov 13, 20258.088.127.948.008.00-0.99%5,909,100
Nov 12, 20258.108.197.928.088.080.12%7,556,200
Nov 11, 20257.948.177.908.078.071.51%9,086,800
Nov 10, 20257.867.997.687.957.951.79%8,382,540
Nov 7, 20257.877.907.807.817.81-1.39%4,597,400
Nov 6, 20257.988.017.827.927.92-0.38%9,932,000
Nov 5, 20257.858.047.767.957.950.51%7,219,442
Nov 4, 20257.818.027.807.917.911.54%11,755,530
Nov 3, 20257.757.877.717.797.790.52%7,184,462
Oct 31, 20257.777.937.707.757.750.52%7,610,466
Oct 30, 20257.837.887.647.717.71-2.16%7,651,000
Oct 29, 20257.837.887.697.887.880.64%5,719,100
Oct 28, 20257.777.907.677.837.830.51%5,609,700
Oct 27, 20257.657.867.607.797.791.43%7,325,500
Oct 24, 20257.687.737.587.687.680.13%4,184,200
Oct 23, 20257.607.697.577.677.670.66%4,283,700
Oct 22, 20257.877.897.607.627.62-3.18%6,634,388
Oct 21, 20257.627.907.607.877.873.69%6,948,100
Oct 20, 20257.727.767.537.597.59-1.56%7,641,600
Oct 17, 20257.757.837.707.717.71-0.39%5,258,500
Oct 16, 20257.907.957.717.747.74-1.53%6,788,800
Oct 15, 20257.647.897.577.867.862.75%9,953,200
Oct 14, 20257.547.787.377.657.652.41%12,748,530
Oct 13, 20257.287.477.187.477.47-1.32%9,638,564
Oct 10, 20257.317.647.237.577.423.84%15,097,720
Oct 9, 20257.327.357.227.297.15-0.14%7,042,266