Zhejiang Jindun Fans Co., Ltd - 300411.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.46	11.53	11.53	11.72	11.44	5.59M
February 12, 2026	11.44	11.42	11.42	11.58	11.36	4.84M
February 11, 2026	11.68	11.51	11.51	11.77	11.5	4.99M
February 10, 2026	11.64	11.57	11.57	11.64	11.51	3.72M
February 09, 2026	11.57	11.62	11.62	11.65	11.54	4.58M
February 06, 2026	11.36	11.45	11.45	11.53	11.32	3.69M
February 05, 2026	11.45	11.37	11.37	11.53	11.37	3.26M
February 04, 2026	11.57	11.53	11.53	11.61	11.45	3.9M
February 03, 2026	11.4	11.57	11.57	11.58	11.4	5.16M
February 02, 2026	11.44	11.3	11.3	11.54	11.28	4.5M
January 30, 2026	11.5	11.44	11.44	11.6	11.36	6.2M
January 29, 2026	11.85	11.59	11.59	11.85	11.55	6.59M
January 28, 2026	11.88	11.75	11.75	11.97	11.7	6.11M
January 27, 2026	11.89	11.9	11.9	11.96	11.55	8.71M
January 26, 2026	12.29	11.98	11.98	12.29	11.88	9.22M
January 23, 2026	12.25	12.27	12.27	12.3	12.17	8.54M
January 22, 2026	12.01	12.25	12.25	12.36	12.01	10.07M
January 21, 2026	11.97	11.97	11.97	12.06	11.85	6.19M
January 20, 2026	12.2	12.02	12.02	12.26	11.91	8.17M
January 19, 2026	12.15	12.17	12.17	12.27	12.02	7.18M
January 16, 2026	12.35	12.21	12.21	12.38	12.05	10.13M
January 15, 2026	12.5	12.23	12.23	12.68	12.14	17.84M
January 14, 2026	12.23	12.71	12.71	13.2	12.2	32.89M
January 13, 2026	12.82	12.23	12.23	12.84	12.22	22.72M
January 12, 2026	12.55	12.94	12.94	12.99	12.52	29.6M
January 09, 2026	12.4	12.45	12.45	12.94	12.27	33.31M
January 08, 2026	11.66	12.23	12.23	12.25	11.66	23.32M
January 07, 2026	11.79	11.72	11.72	11.91	11.68	8.55M
January 06, 2026	11.7	11.78	11.78	11.8	11.63	9.01M
January 05, 2026	11.64	11.69	11.69	11.75	11.5	8.53M
December 31, 2025	11.31	11.59	11.59	11.61	11.12	12.53M
December 30, 2025	11.29	11.29	11.29	11.49	11.23	5.88M
December 29, 2025	11.49	11.36	11.36	11.55	11.33	7.16M
December 26, 2025	11.35	11.5	11.5	11.6	11.3	9.58M
December 25, 2025	11.18	11.39	11.39	11.43	11.18	8.51M
December 24, 2025	11.27	11.41	11.41	11.49	11.2	6.06M
December 23, 2025	11.47	11.26	11.26	11.51	11.25	5.59M
December 22, 2025	11.5	11.52	11.52	11.59	11.43	4.95M
December 19, 2025	11.25	11.5	11.5	12	11.25	7.69M
December 18, 2025	11.17	11.21	11.21	11.44	11.14	5.5M
December 17, 2025	11.42	11.26	11.26	11.51	11.03	9.28M
December 16, 2025	11.74	11.42	11.42	11.78	11.38	8.86M
December 15, 2025	12.15	11.8	11.8	12.16	11.75	11.48M
December 12, 2025	11.78	12.15	12.15	12.3	11.68	19.67M
December 11, 2025	11.47	11.9	11.9	11.98	11.42	16.61M
December 10, 2025	11.45	11.47	11.47	11.63	11.38	3.75M
December 09, 2025	11.6	11.49	11.49	11.73	11.45	5.3M
December 08, 2025	11.56	11.67	11.67	11.75	11.55	5.59M
December 05, 2025	11.26	11.53	11.53	11.55	11.26	5.15M
December 04, 2025	11.55	11.37	11.37	11.57	11.2	5.05M
December 03, 2025	11.57	11.35	11.35	11.57	11.28	4.69M
December 02, 2025	11.72	11.54	11.54	11.72	11.52	3.52M
December 01, 2025	11.75	11.73	11.73	11.8	11.69	3.95M
November 28, 2025	11.55	11.69	11.69	11.69	11.47	4.98M
November 27, 2025	11.5	11.6	11.6	11.9	11.45	9.18M
November 26, 2025	11.61	11.39	11.39	11.69	11.36	4.96M
November 25, 2025	11.64	11.61	11.61	11.71	11.57	4.27M
November 24, 2025	11.39	11.6	11.6	11.66	11.32	5.09M
November 21, 2025	11.59	11.3	11.3	11.66	11.25	6.96M
November 20, 2025	11.83	11.59	11.59	11.83	11.56	4.86M

Zhejiang Jindun Fans Co., Ltd (300411.SZ) SHZ