Zhejiang Jindun Fans Co., Ltd (SHE:300411)
China
· Delayed Price · Currency is CNY 11.88
+0.15 (1.28%)
At close: Mar 10, 2026
Zhejiang Jindun Fans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.80 | 11.88 | 11.80 | 11.88 | 11.88 | 1.28% | 5,254,800 |
| Mar 9, 2026 | 11.73 | 11.80 | 11.56 | 11.73 | 11.73 | -1.18% | 6,251,920 |
| Mar 6, 2026 | 11.57 | 11.90 | 11.57 | 11.87 | 11.87 | 1.80% | 8,188,940 |
| Mar 5, 2026 | 11.49 | 11.77 | 11.43 | 11.66 | 11.66 | 3.00% | 8,607,820 |
| Mar 4, 2026 | 11.20 | 11.44 | 11.08 | 11.32 | 11.32 | 0.09% | 5,762,620 |
| Mar 3, 2026 | 11.87 | 11.88 | 11.30 | 11.31 | 11.31 | -4.80% | 9,148,518 |
| Mar 2, 2026 | 11.82 | 11.96 | 11.65 | 11.88 | 11.88 | - | 8,622,140 |
| Feb 27, 2026 | 11.80 | 11.90 | 11.75 | 11.88 | 11.88 | -0.17% | 4,482,593 |
| Feb 26, 2026 | 11.75 | 11.95 | 11.72 | 11.90 | 11.90 | 1.36% | 7,876,360 |
| Feb 25, 2026 | 11.63 | 11.80 | 11.60 | 11.74 | 11.74 | 0.86% | 5,540,459 |
| Feb 24, 2026 | 11.61 | 11.67 | 11.53 | 11.64 | 11.64 | 0.95% | 3,859,093 |
| Feb 13, 2026 | 11.46 | 11.72 | 11.44 | 11.53 | 11.53 | 0.96% | 5,475,840 |
| Feb 12, 2026 | 11.44 | 11.58 | 11.36 | 11.42 | 11.42 | -0.78% | 4,838,000 |
| Feb 11, 2026 | 11.68 | 11.77 | 11.50 | 11.51 | 11.51 | -0.52% | 4,988,200 |
| Feb 10, 2026 | 11.64 | 11.64 | 11.51 | 11.57 | 11.57 | -0.43% | 3,718,000 |
| Feb 9, 2026 | 11.57 | 11.65 | 11.54 | 11.62 | 11.62 | 1.48% | 4,495,080 |
| Feb 6, 2026 | 11.36 | 11.53 | 11.32 | 11.45 | 11.45 | 0.70% | 3,690,797 |
| Feb 5, 2026 | 11.45 | 11.53 | 11.37 | 11.37 | 11.37 | -1.39% | 3,262,000 |
| Feb 4, 2026 | 11.57 | 11.61 | 11.45 | 11.53 | 11.53 | -0.35% | 3,895,060 |
| Feb 3, 2026 | 11.40 | 11.58 | 11.40 | 11.57 | 11.57 | 2.39% | 5,157,077 |
| Feb 2, 2026 | 11.44 | 11.54 | 11.28 | 11.30 | 11.30 | -1.22% | 4,495,800 |
| Jan 30, 2026 | 11.50 | 11.60 | 11.36 | 11.44 | 11.44 | -1.29% | 6,197,680 |
| Jan 29, 2026 | 11.85 | 11.85 | 11.55 | 11.59 | 11.59 | -1.36% | 6,589,000 |
| Jan 28, 2026 | 11.88 | 11.97 | 11.70 | 11.75 | 11.75 | -1.26% | 6,106,500 |
| Jan 27, 2026 | 11.89 | 11.96 | 11.55 | 11.90 | 11.90 | -0.67% | 8,712,700 |
| Jan 26, 2026 | 12.29 | 12.29 | 11.88 | 11.98 | 11.98 | -2.36% | 9,223,671 |
| Jan 23, 2026 | 12.25 | 12.30 | 12.17 | 12.27 | 12.27 | 0.16% | 8,538,324 |
| Jan 22, 2026 | 12.01 | 12.36 | 12.01 | 12.25 | 12.25 | 2.34% | 10,067,120 |
| Jan 21, 2026 | 11.97 | 12.06 | 11.85 | 11.97 | 11.97 | -0.42% | 6,187,600 |
| Jan 20, 2026 | 12.20 | 12.26 | 11.91 | 12.02 | 12.02 | -1.23% | 8,166,000 |
| Jan 19, 2026 | 12.15 | 12.27 | 12.02 | 12.17 | 12.17 | -0.33% | 7,181,400 |
| Jan 16, 2026 | 12.35 | 12.38 | 12.05 | 12.21 | 12.21 | -0.16% | 10,127,460 |
| Jan 15, 2026 | 12.50 | 12.68 | 12.14 | 12.23 | 12.23 | -3.78% | 17,836,680 |
| Jan 14, 2026 | 12.23 | 13.20 | 12.20 | 12.71 | 12.71 | 3.92% | 32,894,760 |
| Jan 13, 2026 | 12.82 | 12.84 | 12.22 | 12.23 | 12.23 | -5.49% | 22,724,900 |
| Jan 12, 2026 | 12.55 | 12.99 | 12.52 | 12.94 | 12.94 | 3.94% | 29,598,060 |
| Jan 9, 2026 | 12.40 | 12.94 | 12.27 | 12.45 | 12.45 | 1.80% | 33,308,750 |
| Jan 8, 2026 | 11.66 | 12.25 | 11.66 | 12.23 | 12.23 | 4.35% | 23,314,760 |
| Jan 7, 2026 | 11.79 | 11.91 | 11.68 | 11.72 | 11.72 | -0.51% | 8,552,879 |
| Jan 6, 2026 | 11.70 | 11.80 | 11.63 | 11.78 | 11.78 | 0.77% | 9,013,739 |
| Jan 5, 2026 | 11.64 | 11.75 | 11.50 | 11.69 | 11.69 | 0.86% | 8,523,000 |
| Dec 31, 2025 | 11.31 | 11.61 | 11.12 | 11.59 | 11.59 | 2.66% | 12,531,660 |
| Dec 30, 2025 | 11.29 | 11.49 | 11.23 | 11.29 | 11.29 | -0.62% | 5,883,300 |
| Dec 29, 2025 | 11.49 | 11.55 | 11.33 | 11.36 | 11.36 | -1.22% | 7,163,400 |
| Dec 26, 2025 | 11.35 | 11.60 | 11.30 | 11.50 | 11.50 | 0.97% | 9,578,000 |
| Dec 25, 2025 | 11.18 | 11.43 | 11.18 | 11.39 | 11.39 | -0.18% | 8,513,613 |
| Dec 24, 2025 | 11.27 | 11.49 | 11.20 | 11.41 | 11.41 | 1.33% | 5,972,980 |
| Dec 23, 2025 | 11.47 | 11.51 | 11.25 | 11.26 | 11.26 | -2.26% | 5,593,980 |
| Dec 22, 2025 | 11.50 | 11.59 | 11.43 | 11.52 | 11.52 | 0.17% | 4,946,780 |
| Dec 19, 2025 | 11.25 | 12.00 | 11.25 | 11.50 | 11.50 | 2.59% | 7,689,340 |
| Dec 18, 2025 | 11.17 | 11.44 | 11.14 | 11.21 | 11.21 | -0.44% | 5,501,380 |
| Dec 17, 2025 | 11.42 | 11.51 | 11.03 | 11.26 | 11.26 | -1.40% | 9,206,960 |
| Dec 16, 2025 | 11.74 | 11.78 | 11.38 | 11.42 | 11.42 | -3.22% | 8,864,380 |
| Dec 15, 2025 | 12.15 | 12.16 | 11.75 | 11.80 | 11.80 | -2.88% | 11,480,969 |
| Dec 12, 2025 | 11.78 | 12.30 | 11.68 | 12.15 | 12.15 | 2.10% | 19,671,000 |
| Dec 11, 2025 | 11.47 | 11.98 | 11.42 | 11.90 | 11.90 | 3.75% | 16,607,460 |
| Dec 10, 2025 | 11.45 | 11.63 | 11.38 | 11.47 | 11.47 | -0.17% | 3,753,020 |
| Dec 9, 2025 | 11.60 | 11.73 | 11.45 | 11.49 | 11.49 | -1.54% | 5,302,000 |
| Dec 8, 2025 | 11.56 | 11.75 | 11.55 | 11.67 | 11.67 | 1.21% | 5,590,399 |
| Dec 5, 2025 | 11.26 | 11.55 | 11.26 | 11.53 | 11.53 | 1.41% | 5,151,579 |
| Dec 4, 2025 | 11.32 | 11.57 | 11.20 | 11.37 | 11.37 | 0.18% | 5,052,059 |
| Dec 3, 2025 | 11.57 | 11.57 | 11.28 | 11.35 | 11.35 | -1.65% | 4,685,360 |
| Dec 2, 2025 | 11.72 | 11.72 | 11.52 | 11.54 | 11.54 | -1.62% | 3,521,700 |
| Dec 1, 2025 | 11.75 | 11.80 | 11.69 | 11.73 | 11.73 | 0.34% | 3,945,180 |
| Nov 28, 2025 | 11.55 | 11.69 | 11.47 | 11.69 | 11.69 | 0.78% | 4,975,200 |
| Nov 27, 2025 | 11.50 | 11.90 | 11.45 | 11.60 | 11.60 | 1.84% | 9,180,231 |
| Nov 26, 2025 | 11.61 | 11.69 | 11.36 | 11.39 | 11.39 | -1.89% | 4,958,500 |
| Nov 25, 2025 | 11.64 | 11.71 | 11.57 | 11.61 | 11.61 | -0.09% | 4,268,500 |
| Nov 24, 2025 | 11.39 | 11.66 | 11.32 | 11.62 | 11.62 | 2.83% | 5,553,700 |
| Nov 21, 2025 | 11.59 | 11.66 | 11.25 | 11.30 | 11.30 | -2.50% | 6,955,800 |
| Nov 20, 2025 | 11.83 | 11.83 | 11.56 | 11.59 | 11.59 | -1.11% | 4,864,400 |
| Nov 19, 2025 | 11.92 | 11.95 | 11.68 | 11.72 | 11.72 | -1.68% | 6,176,900 |
| Nov 18, 2025 | 12.07 | 12.07 | 11.89 | 11.92 | 11.92 | -1.24% | 5,428,320 |
| Nov 17, 2025 | 11.98 | 12.09 | 11.90 | 12.07 | 12.07 | 1.00% | 4,573,280 |
| Nov 14, 2025 | 11.96 | 12.04 | 11.90 | 11.95 | 11.95 | -0.42% | 4,231,700 |
| Nov 13, 2025 | 12.07 | 12.09 | 11.92 | 12.00 | 12.00 | -0.08% | 4,479,400 |
| Nov 12, 2025 | 12.18 | 12.20 | 11.93 | 12.01 | 12.01 | -1.72% | 6,018,600 |
| Nov 11, 2025 | 12.10 | 12.42 | 11.99 | 12.22 | 12.22 | 1.58% | 8,968,931 |
| Nov 10, 2025 | 11.93 | 12.05 | 11.86 | 12.03 | 12.03 | 0.84% | 4,803,620 |
| Nov 7, 2025 | 12.00 | 12.14 | 11.93 | 11.93 | 11.93 | -1.00% | 6,869,640 |
| Nov 6, 2025 | 12.22 | 12.26 | 12.00 | 12.05 | 12.05 | -1.39% | 9,273,845 |
| Nov 5, 2025 | 12.05 | 12.34 | 12.05 | 12.22 | 12.22 | 0.16% | 4,276,220 |
| Nov 4, 2025 | 12.41 | 12.44 | 12.13 | 12.20 | 12.20 | -1.69% | 7,253,800 |
| Nov 3, 2025 | 12.34 | 12.54 | 12.27 | 12.41 | 12.41 | -0.40% | 7,729,100 |
| Oct 31, 2025 | 12.22 | 12.46 | 11.80 | 12.46 | 12.46 | 0.89% | 12,380,300 |
| Oct 30, 2025 | 12.65 | 12.69 | 12.34 | 12.35 | 12.35 | -2.22% | 9,729,199 |
| Oct 29, 2025 | 12.72 | 12.73 | 12.58 | 12.63 | 12.63 | -0.86% | 8,581,000 |
| Oct 28, 2025 | 12.85 | 12.95 | 12.68 | 12.74 | 12.74 | -1.16% | 11,157,400 |
| Oct 27, 2025 | 12.91 | 13.03 | 12.80 | 12.89 | 12.89 | -0.77% | 11,455,400 |
| Oct 24, 2025 | 13.10 | 13.12 | 12.98 | 12.99 | 12.99 | -0.46% | 8,898,000 |
| Oct 23, 2025 | 13.13 | 13.15 | 12.80 | 13.05 | 13.05 | -0.91% | 9,973,300 |
| Oct 22, 2025 | 13.19 | 13.46 | 13.14 | 13.17 | 13.17 | -0.23% | 14,258,600 |
| Oct 21, 2025 | 12.85 | 13.39 | 12.75 | 13.20 | 13.20 | 3.37% | 13,958,100 |
| Oct 20, 2025 | 12.77 | 12.90 | 12.69 | 12.77 | 12.77 | 0.79% | 6,052,480 |
| Oct 17, 2025 | 12.87 | 13.03 | 12.63 | 12.67 | 12.67 | -1.93% | 8,644,500 |
| Oct 16, 2025 | 13.42 | 13.42 | 12.91 | 12.92 | 12.92 | -3.51% | 14,022,140 |
| Oct 15, 2025 | 13.51 | 13.75 | 13.25 | 13.39 | 13.39 | -1.90% | 18,549,600 |
| Oct 14, 2025 | 13.40 | 14.10 | 13.25 | 13.65 | 13.65 | 3.02% | 31,826,380 |
| Oct 13, 2025 | 12.71 | 13.26 | 12.50 | 13.25 | 13.25 | -0.15% | 10,923,060 |
| Oct 10, 2025 | 13.41 | 13.44 | 13.14 | 13.27 | 13.27 | -0.60% | 12,260,680 |