Ji'an Mankun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.54	39.64	37.43	37.75	37.75	-5.22%	8,681,502
Apr 28, 2026	40.59	40.95	38.92	39.83	39.83	-2.62%	5,721,900
Apr 27, 2026	38.77	41.40	38.65	40.90	40.90	5.25%	6,394,259
Apr 24, 2026	40.32	41.01	38.59	38.86	38.86	-4.57%	5,702,387
Apr 23, 2026	42.87	42.87	40.20	40.72	40.72	-5.04%	7,427,739
Apr 22, 2026	42.29	42.99	42.00	42.88	42.88	0.61%	6,939,478
Apr 21, 2026	41.40	43.18	40.91	42.62	42.62	2.03%	6,961,888
Apr 20, 2026	42.03	42.40	41.47	41.77	41.77	-1.60%	5,088,752
Apr 17, 2026	42.61	43.05	41.89	42.45	42.45	-0.72%	5,984,611
Apr 16, 2026	41.84	43.19	41.39	42.76	42.76	2.52%	7,948,906
Apr 15, 2026	42.25	43.63	41.60	41.71	41.71	-0.48%	8,969,225
Apr 14, 2026	41.51	42.15	41.18	41.91	41.91	1.60%	6,805,786
Apr 13, 2026	40.51	41.39	40.51	41.25	41.25	0.56%	4,624,704
Apr 10, 2026	41.48	41.86	40.91	41.02	41.02	-0.17%	6,534,058
Apr 9, 2026	41.21	41.45	40.75	41.09	41.09	-0.94%	4,935,192
Apr 8, 2026	40.63	41.49	40.22	41.48	41.48	6.14%	8,709,320
Apr 7, 2026	38.01	39.88	38.01	39.08	39.08	2.73%	4,856,089
Apr 3, 2026	38.53	39.71	38.00	38.04	38.04	-1.14%	4,577,537
Apr 2, 2026	39.78	40.15	37.93	38.48	38.48	-4.75%	5,791,354
Apr 1, 2026	39.01	40.50	38.83	40.40	40.40	6.32%	8,880,248
Mar 31, 2026	38.56	40.18	37.42	38.00	38.00	-2.19%	5,800,354
Mar 30, 2026	37.81	38.89	37.48	38.85	38.85	1.04%	3,230,733
Mar 27, 2026	37.85	38.98	36.93	38.45	38.45	-0.54%	4,363,942
Mar 26, 2026	39.00	40.27	38.40	38.66	38.66	-1.30%	4,447,366
Mar 25, 2026	39.20	39.87	38.91	39.17	39.17	1.71%	4,961,679
Mar 24, 2026	37.98	38.82	36.37	38.51	38.51	4.05%	7,063,918
Mar 23, 2026	37.81	39.31	36.41	37.01	37.01	-6.30%	6,964,803
Mar 20, 2026	39.80	41.34	39.40	39.50	39.50	-0.80%	8,383,702
Mar 19, 2026	39.68	40.67	39.35	39.82	39.82	-1.70%	4,805,371
Mar 18, 2026	38.54	40.89	38.19	40.51	40.51	6.24%	7,768,486
Mar 17, 2026	40.72	40.89	38.05	38.13	38.13	-7.68%	7,037,669
Mar 16, 2026	39.40	41.31	38.33	41.30	41.30	4.14%	8,082,959
Mar 13, 2026	39.68	40.24	39.21	39.66	39.66	-1.15%	5,196,181
Mar 12, 2026	41.31	41.60	39.51	40.12	40.12	-3.56%	8,006,595
Mar 11, 2026	41.88	42.63	41.32	41.60	41.60	-2.30%	10,827,980
Mar 10, 2026	40.10	42.77	39.56	42.58	42.58	7.80%	15,024,070
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