ZJAMP Group Co., Ltd. (SHE:002758)
China
· Delayed Price · Currency is CNY 9.32
+0.26 (2.87%)
Apr 29, 2026, 3:04 PM CST
ZJAMP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.79 | 9.79 | 9.06 | 9.18 | - | 1.32% | 4,533,331 |
| Apr 28, 2026 | 8.97 | 9.08 | 8.92 | 9.06 | 9.06 | 0.67% | 15,010,360 |
| Apr 27, 2026 | 9.42 | 9.42 | 8.95 | 9.00 | 9.00 | -7.98% | 27,696,160 |
| Apr 24, 2026 | 9.79 | 9.90 | 9.65 | 9.78 | 9.78 | -0.10% | 8,231,837 |
| Apr 23, 2026 | 9.86 | 9.97 | 9.64 | 9.79 | 9.79 | -0.61% | 5,492,325 |
| Apr 22, 2026 | 9.81 | 9.93 | 9.78 | 9.85 | 9.85 | 0.20% | 5,756,800 |
| Apr 21, 2026 | 9.74 | 9.86 | 9.71 | 9.83 | 9.83 | 0.82% | 4,839,218 |
| Apr 20, 2026 | 9.69 | 9.78 | 9.57 | 9.75 | 9.75 | 0.52% | 6,140,298 |
| Apr 17, 2026 | 9.85 | 9.91 | 9.61 | 9.70 | 9.70 | -1.52% | 6,103,790 |
| Apr 16, 2026 | 9.71 | 9.94 | 9.64 | 9.85 | 9.85 | 1.34% | 8,820,407 |
| Apr 15, 2026 | 9.72 | 9.77 | 9.57 | 9.72 | 9.72 | 0.21% | 6,015,502 |
| Apr 14, 2026 | 9.80 | 9.80 | 9.58 | 9.70 | 9.70 | -0.72% | 5,736,283 |
| Apr 13, 2026 | 9.92 | 9.92 | 9.72 | 9.77 | 9.77 | -1.51% | 6,218,000 |
| Apr 10, 2026 | 9.90 | 10.01 | 9.83 | 9.92 | 9.92 | 0.61% | 5,473,200 |
| Apr 9, 2026 | 9.86 | 9.98 | 9.82 | 9.86 | 9.86 | -0.70% | 8,126,000 |
| Apr 8, 2026 | 9.85 | 9.98 | 9.78 | 9.93 | 9.93 | 0.81% | 7,908,650 |
| Apr 7, 2026 | 9.51 | 9.88 | 9.40 | 9.85 | 9.85 | 4.01% | 8,476,402 |
| Apr 3, 2026 | 9.75 | 9.80 | 9.43 | 9.47 | 9.47 | -3.27% | 7,201,968 |
| Apr 2, 2026 | 9.84 | 9.96 | 9.70 | 9.79 | 9.79 | -0.71% | 6,541,250 |
| Apr 1, 2026 | 9.90 | 9.99 | 9.75 | 9.86 | 9.86 | 0.61% | 8,179,704 |
| Mar 31, 2026 | 10.14 | 10.37 | 9.80 | 9.80 | 9.80 | -3.92% | 12,752,300 |
| Mar 30, 2026 | 9.85 | 10.40 | 9.82 | 10.20 | 10.20 | 2.51% | 17,513,700 |
| Mar 27, 2026 | 9.60 | 10.01 | 9.52 | 9.95 | 9.95 | 3.00% | 9,985,894 |
| Mar 26, 2026 | 9.67 | 9.91 | 9.59 | 9.66 | 9.66 | -0.41% | 9,506,919 |
| Mar 25, 2026 | 9.58 | 9.73 | 9.45 | 9.70 | 9.70 | 1.89% | 9,695,634 |
| Mar 24, 2026 | 9.48 | 9.55 | 9.14 | 9.52 | 9.52 | 0.74% | 11,767,490 |
| Mar 23, 2026 | 9.59 | 9.62 | 9.17 | 9.45 | 9.45 | -3.18% | 15,373,990 |
| Mar 20, 2026 | 10.10 | 10.14 | 9.74 | 9.76 | 9.76 | -3.37% | 9,988,650 |
| Mar 19, 2026 | 10.38 | 10.42 | 10.03 | 10.10 | 10.10 | -3.35% | 9,041,565 |
| Mar 18, 2026 | 10.47 | 10.53 | 10.32 | 10.45 | 10.45 | -0.48% | 8,124,813 |
| Mar 17, 2026 | 10.77 | 10.99 | 10.50 | 10.50 | 10.50 | -2.78% | 11,874,350 |
| Mar 16, 2026 | 10.77 | 11.09 | 10.73 | 10.80 | 10.80 | -0.83% | 14,055,690 |
| Mar 13, 2026 | 10.69 | 11.12 | 10.64 | 10.89 | 10.89 | 1.97% | 23,455,820 |
| Mar 12, 2026 | 10.74 | 10.84 | 10.61 | 10.68 | 10.68 | -0.28% | 11,100,678 |
| Mar 11, 2026 | 10.77 | 10.77 | 10.57 | 10.71 | 10.71 | -0.28% | 9,490,604 |
| Mar 10, 2026 | 10.80 | 10.89 | 10.64 | 10.74 | 10.74 | -0.65% | 11,311,093 |
| Mar 9, 2026 | 10.92 | 11.10 | 10.77 | 10.81 | 10.81 | -1.82% | 15,855,400 |
| Mar 6, 2026 | 10.59 | 11.03 | 10.56 | 11.01 | 11.01 | 3.67% | 14,746,880 |
| Mar 5, 2026 | 10.82 | 10.91 | 10.55 | 10.62 | 10.62 | -1.58% | 10,427,400 |
| Mar 4, 2026 | 10.60 | 10.88 | 10.50 | 10.79 | 10.79 | 1.03% | 10,136,490 |
| Mar 3, 2026 | 10.85 | 11.03 | 10.63 | 10.68 | 10.68 | -1.57% | 13,838,180 |
| Mar 2, 2026 | 10.75 | 10.95 | 10.67 | 10.85 | 10.85 | - | 12,410,470 |
| Feb 27, 2026 | 10.70 | 10.87 | 10.70 | 10.85 | 10.85 | 0.65% | 8,285,736 |
| Feb 26, 2026 | 10.71 | 10.92 | 10.64 | 10.78 | 10.78 | 1.03% | 11,006,330 |
| Feb 25, 2026 | 10.54 | 10.82 | 10.54 | 10.67 | 10.67 | 1.04% | 11,567,100 |
| Feb 24, 2026 | 10.27 | 10.65 | 10.25 | 10.56 | 10.56 | 3.33% | 11,817,450 |
| Feb 13, 2026 | 10.25 | 10.39 | 10.20 | 10.22 | 10.22 | -0.29% | 5,911,000 |
| Feb 12, 2026 | 10.49 | 10.50 | 10.24 | 10.25 | 10.25 | -2.19% | 8,528,550 |
| Feb 11, 2026 | 10.40 | 10.65 | 10.39 | 10.48 | 10.48 | 0.29% | 9,856,454 |
| Feb 10, 2026 | 10.27 | 10.69 | 10.24 | 10.45 | 10.45 | 1.36% | 11,987,100 |
| Feb 9, 2026 | 10.28 | 10.32 | 10.15 | 10.31 | 10.31 | 0.88% | 11,034,780 |
| Feb 6, 2026 | 10.16 | 10.42 | 10.08 | 10.22 | 10.22 | 0.39% | 8,955,408 |
| Feb 5, 2026 | 10.32 | 10.35 | 10.15 | 10.18 | 10.18 | -1.45% | 10,861,550 |
| Feb 4, 2026 | 10.36 | 10.49 | 10.13 | 10.33 | 10.33 | 1.77% | 18,416,865 |
| Feb 3, 2026 | 10.24 | 10.30 | 10.04 | 10.15 | 10.15 | 0.10% | 13,664,220 |
| Feb 2, 2026 | 10.74 | 10.90 | 10.12 | 10.14 | 10.14 | -7.14% | 23,654,000 |
| Jan 30, 2026 | 10.60 | 11.14 | 10.60 | 10.92 | 10.92 | 1.96% | 17,425,110 |
| Jan 29, 2026 | 10.71 | 10.90 | 10.61 | 10.71 | 10.71 | 0.37% | 11,692,008 |
| Jan 28, 2026 | 10.54 | 10.78 | 10.50 | 10.67 | 10.67 | 1.14% | 8,532,854 |
| Jan 27, 2026 | 10.72 | 10.79 | 10.48 | 10.55 | 10.55 | -2.13% | 9,785,701 |
| Jan 26, 2026 | 10.72 | 10.84 | 10.66 | 10.78 | 10.78 | 0.37% | 12,134,210 |
| Jan 23, 2026 | 10.81 | 10.83 | 10.66 | 10.74 | 10.74 | -0.56% | 9,544,625 |
| Jan 22, 2026 | 10.75 | 10.80 | 10.60 | 10.80 | 10.80 | 0.37% | 9,020,195 |
| Jan 21, 2026 | 10.55 | 10.85 | 10.40 | 10.76 | 10.76 | 1.80% | 13,822,480 |
| Jan 20, 2026 | 10.57 | 10.63 | 10.48 | 10.57 | 10.57 | 0.38% | 10,741,500 |
| Jan 19, 2026 | 10.25 | 10.54 | 10.19 | 10.53 | 10.53 | 2.33% | 12,214,780 |
| Jan 16, 2026 | 10.35 | 10.59 | 10.21 | 10.29 | 10.29 | 0.78% | 17,871,700 |
| Jan 15, 2026 | 10.01 | 10.35 | 9.96 | 10.21 | 10.21 | 1.79% | 15,636,020 |
| Jan 14, 2026 | 10.11 | 10.17 | 9.89 | 10.03 | 10.03 | -0.69% | 13,606,100 |
| Jan 13, 2026 | 10.12 | 10.24 | 10.06 | 10.10 | 10.10 | -0.59% | 13,637,290 |
| Jan 12, 2026 | 10.16 | 10.19 | 10.08 | 10.16 | 10.16 | 0.40% | 11,156,900 |
| Jan 9, 2026 | 9.93 | 10.15 | 9.92 | 10.12 | 10.12 | 1.81% | 11,866,620 |
| Jan 8, 2026 | 9.91 | 9.97 | 9.83 | 9.94 | 9.94 | 0.20% | 9,589,562 |
| Jan 7, 2026 | 10.05 | 10.07 | 9.86 | 9.92 | 9.92 | -1.10% | 10,789,780 |
| Jan 6, 2026 | 9.95 | 10.13 | 9.93 | 10.03 | 10.03 | 0.91% | 9,550,075 |
| Jan 5, 2026 | 10.06 | 10.13 | 9.88 | 9.94 | 9.94 | -1.29% | 14,929,650 |
| Dec 31, 2025 | 10.16 | 10.21 | 9.95 | 10.07 | 10.07 | -1.08% | 13,407,700 |
| Dec 30, 2025 | 10.03 | 10.33 | 9.84 | 10.18 | 10.18 | 3.56% | 19,969,750 |
| Dec 29, 2025 | 10.05 | 10.06 | 9.78 | 9.83 | 9.83 | -3.91% | 17,024,450 |
| Dec 26, 2025 | 10.02 | 10.37 | 9.95 | 10.23 | 10.23 | 1.89% | 9,114,502 |
| Dec 25, 2025 | 9.93 | 10.09 | 9.87 | 10.04 | 10.04 | 0.90% | 5,446,872 |
| Dec 24, 2025 | 9.82 | 10.02 | 9.76 | 9.95 | 9.95 | 1.53% | 7,162,972 |
| Dec 23, 2025 | 9.96 | 9.98 | 9.77 | 9.80 | 9.80 | -1.01% | 6,502,351 |
| Dec 22, 2025 | 10.03 | 10.03 | 9.89 | 9.90 | 9.90 | -1.10% | 6,977,500 |
| Dec 19, 2025 | 9.77 | 10.05 | 9.72 | 10.01 | 10.01 | 1.93% | 9,081,871 |
| Dec 18, 2025 | 9.55 | 9.88 | 9.51 | 9.82 | 9.82 | 2.40% | 8,868,124 |
| Dec 17, 2025 | 9.61 | 9.70 | 9.41 | 9.59 | 9.59 | -0.21% | 8,447,400 |
| Dec 16, 2025 | 9.72 | 9.88 | 9.56 | 9.61 | 9.61 | -1.54% | 10,364,730 |
| Dec 15, 2025 | 9.68 | 9.85 | 9.65 | 9.76 | 9.76 | 0.10% | 10,755,720 |
| Dec 12, 2025 | 9.97 | 10.06 | 9.73 | 9.75 | 9.75 | -2.60% | 13,961,470 |
| Dec 11, 2025 | 10.38 | 10.41 | 10.00 | 10.01 | 10.01 | -3.29% | 12,650,500 |
| Dec 10, 2025 | 10.53 | 10.58 | 10.26 | 10.35 | 10.35 | -1.33% | 15,001,350 |
| Dec 9, 2025 | 10.62 | 10.88 | 10.44 | 10.49 | 10.49 | -0.47% | 24,906,900 |
| Dec 8, 2025 | 10.00 | 10.95 | 9.86 | 10.54 | 10.54 | 5.51% | 31,061,160 |
| Dec 5, 2025 | 9.93 | 10.03 | 9.87 | 9.99 | 9.99 | 0.20% | 7,873,750 |
| Dec 4, 2025 | 10.14 | 10.44 | 9.94 | 9.97 | 9.97 | -1.68% | 11,335,900 |
| Dec 3, 2025 | 9.90 | 10.32 | 9.87 | 10.14 | 10.14 | 2.63% | 19,602,220 |
| Dec 2, 2025 | 9.86 | 9.92 | 9.76 | 9.88 | 9.88 | 0.20% | 7,279,000 |
| Dec 1, 2025 | 9.84 | 9.99 | 9.78 | 9.86 | 9.86 | 0.51% | 7,976,750 |
| Nov 28, 2025 | 9.56 | 9.84 | 9.52 | 9.81 | 9.81 | 2.51% | 6,492,725 |