Zhejiang Jindun Fans Co., Ltd (SHE:300411)
China
· Delayed Price · Currency is CNY 10.24
+0.12 (1.19%)
Apr 29, 2026, 3:04 PM CST
Zhejiang Jindun Fans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.18 | 10.26 | 10.06 | 10.24 | 10.24 | 1.19% | 3,015,400 |
| Apr 28, 2026 | 10.06 | 10.28 | 10.00 | 10.12 | 10.12 | -1.56% | 4,810,300 |
| Apr 27, 2026 | 10.33 | 10.39 | 10.16 | 10.28 | 10.28 | -0.48% | 4,457,820 |
| Apr 24, 2026 | 10.45 | 10.52 | 10.27 | 10.33 | 10.33 | -1.34% | 3,505,780 |
| Apr 23, 2026 | 10.73 | 10.75 | 10.40 | 10.47 | 10.47 | -2.70% | 5,049,100 |
| Apr 22, 2026 | 10.64 | 10.76 | 10.59 | 10.76 | 10.76 | 0.75% | 3,276,560 |
| Apr 21, 2026 | 10.98 | 10.98 | 10.67 | 10.68 | 10.68 | -2.47% | 5,456,700 |
| Apr 20, 2026 | 10.78 | 11.07 | 10.75 | 10.95 | 10.95 | 1.01% | 7,763,200 |
| Apr 17, 2026 | 10.83 | 10.96 | 10.77 | 10.84 | 10.84 | -0.37% | 5,688,980 |
| Apr 16, 2026 | 10.90 | 10.99 | 10.70 | 10.88 | 10.88 | -1.00% | 8,692,840 |
| Apr 15, 2026 | 10.59 | 11.24 | 10.52 | 10.99 | 10.99 | 3.78% | 15,345,051 |
| Apr 14, 2026 | 10.36 | 10.67 | 10.32 | 10.59 | 10.59 | 2.62% | 7,599,820 |
| Apr 13, 2026 | 10.40 | 10.40 | 10.26 | 10.32 | 10.32 | -0.77% | 3,534,300 |
| Apr 10, 2026 | 10.33 | 10.52 | 10.33 | 10.40 | 10.40 | 0.78% | 4,794,043 |
| Apr 9, 2026 | 10.49 | 10.49 | 10.29 | 10.32 | 10.32 | -2.37% | 5,852,743 |
| Apr 8, 2026 | 10.39 | 10.65 | 10.36 | 10.57 | 10.57 | 3.02% | 6,734,880 |
| Apr 7, 2026 | 10.18 | 10.28 | 10.11 | 10.26 | 10.26 | 0.79% | 4,031,400 |
| Apr 3, 2026 | 10.71 | 10.85 | 10.17 | 10.18 | 10.18 | -6.35% | 10,235,339 |
| Apr 2, 2026 | 10.79 | 11.36 | 10.67 | 10.87 | 10.87 | 0.18% | 13,199,520 |
| Apr 1, 2026 | 11.00 | 11.41 | 10.70 | 10.85 | 10.85 | -3.21% | 15,939,110 |
| Mar 31, 2026 | 10.06 | 11.30 | 10.05 | 11.21 | 11.21 | 11.43% | 22,593,660 |
| Mar 30, 2026 | 9.95 | 10.15 | 9.89 | 10.06 | 10.06 | 0.10% | 2,943,480 |
| Mar 27, 2026 | 9.89 | 10.07 | 9.80 | 10.05 | 10.05 | 1.01% | 2,877,863 |
| Mar 26, 2026 | 10.18 | 10.19 | 9.90 | 9.95 | 9.95 | -2.07% | 4,308,000 |
| Mar 25, 2026 | 10.15 | 10.22 | 10.10 | 10.16 | 10.16 | 0.40% | 4,155,120 |
| Mar 24, 2026 | 9.95 | 10.13 | 9.71 | 10.12 | 10.12 | 4.01% | 5,978,651 |
| Mar 23, 2026 | 10.17 | 10.20 | 9.69 | 9.73 | 9.73 | -5.26% | 7,741,686 |
| Mar 20, 2026 | 10.76 | 10.76 | 10.26 | 10.27 | 10.27 | -3.20% | 4,805,047 |
| Mar 19, 2026 | 10.91 | 10.96 | 10.56 | 10.61 | 10.61 | -3.81% | 6,181,520 |
| Mar 18, 2026 | 11.00 | 11.06 | 10.80 | 11.03 | 11.03 | 0.18% | 5,551,300 |
| Mar 17, 2026 | 11.28 | 11.31 | 11.01 | 11.01 | 11.01 | -2.05% | 5,484,020 |
| Mar 16, 2026 | 11.30 | 11.34 | 11.15 | 11.24 | 11.24 | 0.27% | 3,617,000 |
| Mar 13, 2026 | 11.25 | 11.36 | 11.16 | 11.21 | 11.21 | -0.44% | 4,741,200 |
| Mar 12, 2026 | 11.58 | 11.61 | 11.23 | 11.26 | 11.26 | -3.10% | 9,014,240 |
| Mar 11, 2026 | 11.85 | 11.92 | 11.59 | 11.62 | 11.62 | -2.19% | 8,942,900 |
| 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 |