Skip to main content
ZJAMP Group Co., Ltd. (SHE:002758)
China flag China · Delayed Price · Currency is CNY
10.66
-0.15 (-1.39%)
Mar 10, 2026, 1:35 PM CST

ZJAMP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.9211.1010.7710.8110.81-1.82%15,855,400
Mar 6, 202610.5911.0310.5611.0111.013.67%14,746,880
Mar 5, 202610.8210.9110.5510.6210.62-1.58%10,427,400
Mar 4, 202610.6010.8810.5010.7910.791.03%10,136,490
Mar 3, 202610.8511.0310.6310.6810.68-1.57%13,838,180
Mar 2, 202610.7510.9510.6710.8510.85-12,410,470
Feb 27, 202610.7010.8710.7010.8510.850.65%8,285,736
Feb 26, 202610.7110.9210.6410.7810.781.03%11,006,330
Feb 25, 202610.5410.8210.5410.6710.671.04%11,567,100
Feb 24, 202610.2710.6510.2510.5610.563.33%11,817,450
Feb 13, 202610.2510.3910.2010.2210.22-0.29%5,911,000
Feb 12, 202610.4910.5010.2410.2510.25-2.19%8,528,550
Feb 11, 202610.4010.6510.3910.4810.480.29%9,856,454
Feb 10, 202610.2710.6910.2410.4510.451.36%11,987,100
Feb 9, 202610.2810.3210.1510.3110.310.88%11,034,780
Feb 6, 202610.1610.4210.0810.2210.220.39%8,955,408
Feb 5, 202610.3210.3510.1510.1810.18-1.45%10,861,550
Feb 4, 202610.3610.4910.1310.3310.331.77%18,416,865
Feb 3, 202610.2410.3010.0410.1510.150.10%13,664,220
Feb 2, 202610.7410.9010.1210.1410.14-7.14%23,654,000
Jan 30, 202610.6011.1410.6010.9210.921.96%17,425,110
Jan 29, 202610.7110.9010.6110.7110.710.37%11,692,008
Jan 28, 202610.5410.7810.5010.6710.671.14%8,532,854
Jan 27, 202610.7210.7910.4810.5510.55-2.13%9,785,701
Jan 26, 202610.7210.8410.6610.7810.780.37%12,134,210
Jan 23, 202610.8110.8310.6610.7410.74-0.56%9,544,625
Jan 22, 202610.7510.8010.6010.8010.800.37%9,020,195
Jan 21, 202610.5510.8510.4010.7610.761.80%13,822,480
Jan 20, 202610.5710.6310.4810.5710.570.38%10,741,500
Jan 19, 202610.2510.5410.1910.5310.532.33%12,214,780
Jan 16, 202610.3510.5910.2110.2910.290.78%17,871,700
Jan 15, 202610.0110.359.9610.2110.211.79%15,636,020
Jan 14, 202610.1110.179.8910.0310.03-0.69%13,606,100
Jan 13, 202610.1210.2410.0610.1010.10-0.59%13,637,290
Jan 12, 202610.1610.1910.0810.1610.160.40%11,156,900
Jan 9, 20269.9310.159.9210.1210.121.81%11,866,620
Jan 8, 20269.919.979.839.949.940.20%9,589,562
Jan 7, 202610.0510.079.869.929.92-1.10%10,789,780
Jan 6, 20269.9510.139.9310.0310.030.91%9,550,075
Jan 5, 202610.0610.139.889.949.94-1.29%14,929,650
Dec 31, 202510.1610.219.9510.0710.07-1.08%13,407,700
Dec 30, 202510.0310.339.8410.1810.183.56%19,969,750
Dec 29, 202510.0510.069.789.839.83-3.91%17,024,450
Dec 26, 202510.0210.379.9510.2310.231.89%9,114,502
Dec 25, 20259.9310.099.8710.0410.040.90%5,446,872
Dec 24, 20259.8210.029.769.959.951.53%7,162,972
Dec 23, 20259.969.989.779.809.80-1.01%6,502,351
Dec 22, 202510.0310.039.899.909.90-1.10%6,977,500
Dec 19, 20259.7710.059.7210.0110.011.93%9,081,871
Dec 18, 20259.559.889.519.829.822.40%8,868,124
Dec 17, 20259.619.709.419.599.59-0.21%8,447,400
Dec 16, 20259.729.889.569.619.61-1.54%10,364,730
Dec 15, 20259.689.859.659.769.760.10%10,755,720
Dec 12, 20259.9710.069.739.759.75-2.60%13,961,470
Dec 11, 202510.3810.4110.0010.0110.01-3.29%12,650,500
Dec 10, 202510.5310.5810.2610.3510.35-1.33%15,001,350
Dec 9, 202510.6210.8810.4410.4910.49-0.47%24,906,900
Dec 8, 202510.0010.959.8610.5410.545.51%31,061,160
Dec 5, 20259.9310.039.879.999.990.20%7,873,750
Dec 4, 202510.1410.449.949.979.97-1.68%11,335,900
Dec 3, 20259.9010.329.8710.1410.142.63%19,602,220
Dec 2, 20259.869.929.769.889.880.20%7,279,000
Dec 1, 20259.849.999.789.869.860.51%7,976,750
Nov 28, 20259.569.849.529.819.812.51%6,492,725
Nov 27, 20259.619.649.489.579.570.21%5,955,800
Nov 26, 20259.499.669.479.559.550.42%6,180,500
Nov 25, 20259.599.619.509.519.51-0.42%4,976,400
Nov 24, 20259.539.659.509.559.550.84%7,450,105
Nov 21, 20259.759.879.479.479.47-3.76%9,982,400
Nov 20, 20259.889.909.739.849.84-6,983,357
Nov 19, 20259.9210.029.799.849.84-1.11%6,683,950
Nov 18, 202510.0710.229.889.959.95-1.68%10,771,990
Nov 17, 202510.3810.3810.0210.1210.12-0.88%16,321,020
Nov 14, 20259.8510.369.8510.2110.213.44%23,802,250
Nov 13, 20259.839.899.679.879.870.51%7,941,075
Nov 12, 20259.689.889.689.829.821.34%10,603,100
Nov 11, 20259.789.789.649.699.69-0.92%10,230,540
Nov 10, 20259.739.819.669.789.780.51%8,221,900
Nov 7, 20259.749.839.709.739.73-0.10%10,017,720
Nov 6, 20259.819.989.729.749.74-0.71%14,210,800
Nov 5, 20259.629.879.589.819.811.45%10,092,570
Nov 4, 20259.639.759.569.679.670.31%8,783,742
Nov 3, 20259.509.759.449.649.641.80%13,565,050
Oct 31, 20259.389.549.389.479.471.28%10,769,320
Oct 30, 20259.419.599.359.359.35-1.16%14,750,720
Oct 29, 20259.619.749.409.469.46-2.87%22,070,500
Oct 28, 20259.6310.049.429.749.746.45%49,455,550
Oct 27, 20259.219.239.099.159.150.11%8,736,050
Oct 24, 20259.249.359.139.149.14-1.40%9,979,126
Oct 23, 20259.189.289.149.279.271.09%6,895,925
Oct 22, 20259.109.199.089.179.170.44%6,662,107
Oct 21, 20259.059.169.039.139.131.44%7,146,090
Oct 20, 20259.049.058.909.009.000.11%5,584,164
Oct 17, 20259.049.148.968.998.99-1.10%6,160,200
Oct 16, 20259.119.129.029.099.09-5,738,631
Oct 15, 20259.069.169.049.099.090.33%7,136,229
Oct 14, 20259.069.159.019.069.060.11%9,485,681
Oct 13, 20258.969.098.829.059.05-0.44%7,069,100
Oct 10, 20258.939.118.899.099.092.02%7,704,904
Oct 9, 20258.908.948.858.918.910.22%5,955,897