Skip to main content
Jangho Group Co., Ltd. (SHA:601886)
China flag China · Delayed Price · Currency is CNY
9.67
-0.10 (-1.02%)
Apr 29, 2026, 3:00 PM CST

Jangho Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.769.788.989.679.32-1.02%20,026,374
Apr 28, 20269.9510.129.709.779.42-2.40%8,588,616
Apr 27, 20269.9610.149.9310.019.650.30%7,267,941
Apr 24, 202610.1610.169.829.989.62-0.30%5,277,991
Apr 23, 20269.8610.209.8610.019.651.11%6,268,027
Apr 22, 202610.0810.169.859.909.54-1.00%7,664,765
Apr 21, 20269.7010.039.6710.009.642.67%6,409,900
Apr 20, 20269.449.799.429.749.392.63%7,767,306
Apr 17, 20269.509.679.489.499.15-0.73%5,370,567
Apr 16, 20269.519.579.449.569.210.53%4,591,800
Apr 15, 20269.479.559.229.519.171.28%6,003,201
Apr 14, 20269.499.509.309.399.05-0.53%5,594,625
Apr 13, 20269.289.529.089.449.101.61%6,840,805
Apr 10, 20269.179.429.109.298.951.20%5,562,305
Apr 9, 20269.159.269.129.188.85-0.22%4,645,500
Apr 8, 20269.109.218.979.208.871.43%8,626,708
Apr 7, 20268.789.078.709.078.743.30%8,309,814
Apr 3, 20269.049.088.758.788.46-3.73%7,635,671
Apr 2, 20268.989.228.909.128.791.45%9,812,603
Apr 1, 20268.689.138.688.998.663.93%11,560,800
Mar 31, 20268.608.758.588.658.34-8,486,400
Mar 30, 20268.408.688.398.658.341.65%10,745,190
Mar 27, 20268.238.558.178.518.201.92%9,474,876
Mar 26, 20268.128.418.128.358.052.08%9,419,408
Mar 25, 20268.188.338.088.187.88-8,254,303
Mar 24, 20268.118.197.928.187.883.68%12,811,800
Mar 23, 20268.368.427.887.897.60-1.38%25,197,020
Mar 20, 20267.928.247.818.007.715.68%26,498,040
Mar 19, 20268.258.257.507.577.30-8.80%21,642,580
Mar 18, 20268.828.848.228.308.00-5.90%12,966,800
Mar 17, 20268.728.888.718.828.501.38%5,337,421
Mar 16, 20268.848.898.618.708.39-1.92%5,446,200
Mar 13, 20268.818.958.808.878.550.57%3,955,610
Mar 12, 20268.979.018.808.828.50-1.78%4,485,100
Mar 11, 20268.979.018.838.988.650.56%4,105,400
Mar 10, 20268.749.028.698.938.612.17%6,561,405
Mar 9, 20268.638.788.468.748.420.46%10,972,710
Mar 6, 20268.618.808.578.708.390.93%4,896,805
Mar 5, 20268.818.898.588.628.31-1.71%6,356,015
Mar 4, 20268.919.098.608.778.45-2.56%7,772,830
Mar 3, 20269.239.418.999.008.67-2.49%6,294,513
Mar 2, 20269.369.439.199.238.90-1.70%4,224,343
Feb 27, 20269.309.429.259.399.050.32%2,850,000
Feb 26, 20269.359.409.229.369.020.32%3,666,300
Feb 25, 20269.299.419.249.338.990.54%4,954,000
Feb 24, 20269.279.399.139.288.940.32%5,065,243
Feb 13, 20269.299.389.169.258.92-0.32%3,217,500
Feb 12, 20269.339.379.249.288.94-0.22%2,695,600
Feb 11, 20269.409.449.269.308.96-0.43%3,619,900
Feb 10, 20269.509.509.309.349.00-1.48%3,811,591
Feb 9, 20269.499.709.379.489.140.32%5,447,586
Feb 6, 20269.559.639.449.459.11-1.05%3,154,783
Feb 5, 20269.589.629.459.559.20-0.31%4,124,900
Feb 4, 20269.359.729.309.589.232.68%8,288,200
Feb 3, 20269.399.429.229.338.990.86%5,263,692
Feb 2, 20269.659.859.249.258.92-3.75%12,709,990
Jan 30, 20269.709.869.619.619.26-1.84%7,983,883
Jan 29, 20269.549.939.439.799.442.30%8,088,176
Jan 28, 20269.509.769.489.579.220.84%7,176,794
Jan 27, 20269.509.559.379.499.150.42%6,425,704
Jan 26, 20269.479.639.399.459.11-0.32%7,987,602
Jan 23, 20269.429.569.389.489.140.74%6,706,695
Jan 22, 20269.319.529.219.419.070.43%7,206,105
Jan 21, 20269.129.408.979.379.032.18%9,815,753
Jan 20, 20268.999.298.869.178.842.69%12,151,510
Jan 19, 20268.778.958.738.938.612.29%8,655,700
Jan 16, 20268.838.888.718.738.41-1.13%5,478,200
Jan 15, 20268.889.018.768.838.510.11%10,118,300
Jan 14, 20268.838.968.728.828.500.46%9,249,885
Jan 13, 20268.768.968.758.788.46-9,366,153
Jan 12, 20268.738.818.678.788.46-8,918,984
Jan 9, 20268.738.888.678.788.46-0.23%8,178,591
Jan 8, 20269.139.138.738.808.48-1.90%11,934,260
Jan 7, 20269.239.238.898.978.65-21,624,600
Jan 6, 20268.208.978.128.978.6510.06%17,408,100
Jan 5, 20268.158.277.988.157.86-0.12%6,578,700
Dec 31, 20257.888.257.888.167.862.90%9,510,203
Dec 30, 20257.977.997.857.937.64-3,027,800
Dec 29, 20258.008.007.867.937.640.25%2,661,601
Dec 26, 20257.978.007.897.917.62-0.25%2,949,302
Dec 25, 20257.968.007.907.937.640.13%3,083,200
Dec 24, 20257.928.037.887.927.630.38%4,337,986
Dec 23, 20257.998.097.857.897.60-1.74%5,129,732
Dec 22, 20258.058.118.008.037.740.25%3,116,483
Dec 19, 20257.878.087.848.017.721.52%4,944,997
Dec 18, 20257.697.977.677.897.601.68%4,759,742
Dec 17, 20257.767.817.617.767.48-4,374,700
Dec 16, 20257.687.787.607.767.481.17%4,697,700
Dec 15, 20257.587.687.467.677.390.79%4,309,295
Dec 12, 20257.657.777.517.617.33-0.78%6,457,700
Dec 11, 20257.637.757.607.677.390.52%3,578,500
Dec 10, 20257.657.717.607.637.35-0.65%3,864,325
Dec 9, 20257.877.927.687.687.40-3.03%4,043,985
Dec 8, 20257.957.977.737.927.63-0.75%6,321,600
Dec 5, 20257.638.027.607.987.694.59%7,872,968
Dec 4, 20257.777.857.627.637.35-1.68%4,893,700
Dec 3, 20257.847.917.717.767.48-1.77%6,894,601
Dec 2, 20258.028.027.837.907.61-1.50%2,779,160
Dec 1, 20257.978.037.888.027.730.50%4,014,600
Nov 28, 20257.918.007.867.987.690.76%3,519,500