Ji'an Mankun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	38.01	42.77	38.01	42.49	-	7.57%	14,509,530
Mar 9, 2026	39.14	39.93	38.16	39.50	39.50	-1.77%	7,184,201
Mar 6, 2026	38.01	41.00	37.41	40.21	40.21	5.01%	9,047,122
Mar 5, 2026	39.10	39.68	37.95	38.29	38.29	0.29%	5,697,332
Mar 4, 2026	38.02	39.50	37.86	38.18	38.18	-1.80%	7,498,336
Mar 3, 2026	39.78	41.00	38.79	38.88	38.88	-0.87%	11,427,710
Mar 2, 2026	37.88	40.40	37.75	39.22	39.22	0.85%	7,525,735
Feb 27, 2026	39.28	39.28	38.40	38.89	38.89	-2.65%	5,960,796
Feb 26, 2026	38.70	40.31	38.40	39.95	39.95	3.02%	9,652,060
Feb 25, 2026	37.54	38.78	37.47	38.78	38.78	3.50%	6,299,333
Feb 24, 2026	36.89	37.99	36.78	37.47	37.47	2.80%	3,585,100
Feb 13, 2026	36.60	37.20	36.41	36.45	36.45	-1.00%	1,967,000
Feb 12, 2026	36.64	37.10	36.60	36.82	36.82	-0.03%	1,974,271
Feb 11, 2026	36.58	37.35	36.31	36.83	36.83	0.57%	1,941,000
Feb 10, 2026	36.30	37.34	36.22	36.62	36.62	0.72%	2,799,334
Feb 9, 2026	36.45	36.59	36.04	36.36	36.36	1.51%	1,876,784
Feb 6, 2026	35.52	36.67	35.42	35.82	35.82	-0.83%	2,393,621
Feb 5, 2026	36.00	37.17	35.97	36.12	36.12	-0.91%	2,467,100
Feb 4, 2026	36.13	36.76	35.86	36.45	36.45	0.28%	2,674,528
Feb 3, 2026	35.52	36.35	35.35	36.35	36.35	3.21%	2,168,900
Feb 2, 2026	35.77	36.52	35.19	35.22	35.22	-2.71%	1,921,571
Jan 30, 2026	35.22	36.35	34.80	36.20	36.20	2.03%	2,921,400
Jan 29, 2026	36.66	36.99	35.45	35.48	35.48	-3.56%	3,435,900
Jan 28, 2026	37.48	37.68	36.53	36.79	36.79	-2.70%	2,904,400
Jan 27, 2026	36.99	38.18	35.64	37.81	37.81	2.11%	5,428,499
Jan 26, 2026	37.46	37.73	36.67	37.03	37.03	-1.46%	3,652,316
Jan 23, 2026	37.99	39.23	37.44	37.58	37.58	-1.96%	6,782,123
Jan 22, 2026	37.57	38.87	37.40	38.33	38.33	2.84%	8,714,932
Jan 21, 2026	35.88	37.37	35.88	37.27	37.27	3.56%	5,181,000
Jan 20, 2026	36.87	37.00	35.70	35.99	35.99	-2.31%	3,628,007
Jan 19, 2026	36.35	37.37	36.15	36.84	36.84	1.38%	4,794,935
Jan 16, 2026	35.97	36.69	35.45	36.34	36.34	1.91%	4,286,581
Jan 15, 2026	35.14	35.69	34.82	35.66	35.66	1.34%	2,744,109
Jan 14, 2026	34.98	35.80	34.72	35.19	35.19	1.27%	3,440,990
Jan 13, 2026	35.59	35.95	34.63	34.75	34.75	-2.52%	3,331,500
Jan 12, 2026	35.30	35.73	34.88	35.65	35.65	1.08%	3,893,093
Jan 9, 2026	35.18	35.85	34.80	35.27	35.27	0.71%	3,437,668
Jan 8, 2026	34.76	35.17	34.59	35.02	35.02	0.95%	2,912,900
Jan 7, 2026	34.55	35.08	34.43	34.69	34.69	0.41%	2,814,900
Jan 6, 2026	34.50	34.69	34.11	34.55	34.55	0.12%	2,721,900
Jan 5, 2026	33.42	34.59	33.38	34.51	34.51	3.63%	2,784,612
Dec 31, 2025	33.69	33.87	33.16	33.30	33.30	-0.80%	1,315,300
Dec 30, 2025	33.80	33.96	33.51	33.57	33.57	-1.12%	1,350,700
Dec 29, 2025	33.66	34.21	33.40	33.95	33.95	0.86%	1,884,900
Dec 26, 2025	34.10	34.10	33.50	33.66	33.66	-1.29%	1,793,700
Dec 25, 2025	34.36	34.52	33.90	34.10	34.10	-0.76%	1,304,126
Dec 24, 2025	33.60	34.53	33.45	34.36	34.36	2.08%	2,111,100
Dec 23, 2025	33.61	34.08	33.44	33.66	33.66	0.24%	1,730,200
Dec 22, 2025	32.89	33.86	32.65	33.58	33.58	2.94%	2,737,000
Dec 19, 2025	32.67	33.18	32.58	32.62	32.62	0.34%	1,505,200
Dec 18, 2025	32.80	33.18	32.51	32.51	32.51	-2.02%	1,528,800
Dec 17, 2025	32.43	33.29	31.80	33.18	33.18	1.94%	2,227,500
Dec 16, 2025	32.85	33.20	32.35	32.55	32.55	-1.69%	1,410,000
Dec 15, 2025	32.94	33.55	32.82	33.11	33.11	-0.54%	1,371,513
Dec 12, 2025	33.24	33.63	32.64	33.29	33.29	0.15%	1,812,004
Dec 11, 2025	34.07	34.16	33.24	33.24	33.24	-2.15%	1,425,500
Dec 10, 2025	34.04	34.32	33.67	33.97	33.97	-0.85%	1,611,783
Dec 9, 2025	33.99	34.73	33.86	34.26	34.26	0.32%	2,533,109
Dec 8, 2025	33.01	34.54	33.00	34.15	34.15	3.11%	2,964,542
Dec 5, 2025	32.54	33.12	32.11	33.12	33.12	1.97%	1,383,500
Dec 4, 2025	32.62	32.95	32.12	32.48	32.48	-0.67%	1,166,800
Dec 3, 2025	33.30	33.43	32.57	32.70	32.70	-1.77%	1,297,100
Dec 2, 2025	33.60	33.72	33.25	33.29	33.29	-1.22%	1,142,905
Dec 1, 2025	33.18	33.92	33.18	33.70	33.70	1.26%	1,813,600
Nov 28, 2025	32.68	33.30	32.68	33.28	33.28	1.31%	1,517,466
Nov 27, 2025	32.73	33.53	32.73	32.85	32.85	0.03%	1,419,600
Nov 26, 2025	33.01	33.40	32.81	32.84	32.84	-0.79%	1,515,965
Nov 25, 2025	32.38	33.83	32.38	33.10	33.10	2.26%	2,079,300
Nov 24, 2025	32.01	32.55	31.93	32.37	32.37	1.73%	1,413,357
Nov 21, 2025	33.30	33.30	31.82	31.82	31.82	-5.01%	2,610,482
Nov 20, 2025	33.44	34.02	33.25	33.50	33.50	1.27%	2,115,689
Nov 19, 2025	33.70	33.85	32.90	33.08	33.08	-1.46%	1,384,055
Nov 18, 2025	33.58	33.96	33.40	33.57	33.57	-0.39%	1,277,400
Nov 17, 2025	34.14	34.28	33.59	33.70	33.70	-0.59%	1,415,200
Nov 14, 2025	34.20	34.49	33.80	33.90	33.90	-1.54%	1,356,300
Nov 13, 2025	34.85	34.89	34.24	34.43	34.43	-0.95%	1,948,700
Nov 12, 2025	34.02	34.95	33.75	34.76	34.76	1.64%	1,988,828
Nov 11, 2025	35.11	35.37	34.12	34.20	34.20	-2.01%	2,027,904
Nov 10, 2025	35.58	35.79	34.56	34.90	34.90	-1.55%	1,902,800
Nov 7, 2025	35.69	35.74	35.22	35.45	35.45	-1.25%	1,650,700
Nov 6, 2025	35.90	35.99	35.39	35.90	35.90	0.34%	1,739,366
Nov 5, 2025	34.90	35.99	34.90	35.78	35.78	0.51%	1,828,800
Nov 4, 2025	36.27	36.27	35.41	35.60	35.60	-1.85%	1,720,090
Nov 3, 2025	36.00	36.38	35.39	36.27	36.27	0.47%	2,259,474
Oct 31, 2025	36.58	36.74	35.78	36.10	36.10	-0.55%	2,487,457
Oct 30, 2025	37.44	37.65	36.06	36.30	36.30	-2.89%	4,245,260
Oct 29, 2025	36.80	37.58	36.72	37.38	37.38	1.38%	3,754,915
Oct 28, 2025	36.79	37.27	36.55	36.87	36.87	-0.32%	2,411,883
Oct 27, 2025	36.50	37.10	36.29	36.99	36.99	1.99%	3,355,700
Oct 24, 2025	35.54	36.31	35.34	36.27	36.27	2.26%	3,341,717
Oct 23, 2025	35.12	35.60	34.70	35.47	35.47	0.80%	1,810,442
Oct 22, 2025	35.09	35.70	34.89	35.19	35.19	-0.03%	1,824,447
Oct 21, 2025	33.85	35.50	33.76	35.20	35.20	3.96%	2,763,954
Oct 20, 2025	33.25	34.03	33.25	33.86	33.86	2.82%	1,715,087
Oct 17, 2025	34.10	34.28	32.89	32.93	32.93	-3.26%	1,923,676
Oct 16, 2025	34.79	34.79	33.87	34.04	34.04	-1.33%	1,753,461
Oct 15, 2025	34.03	34.60	33.71	34.50	34.50	1.56%	2,047,900
Oct 14, 2025	34.79	35.30	33.83	33.97	33.97	-2.33%	2,167,132
Oct 13, 2025	33.09	34.89	32.59	34.78	34.78	-0.60%	2,626,722
Oct 10, 2025	35.25	35.52	34.58	34.99	34.99	-1.63%	2,317,385