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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.92	11.72	11.72	11.95	11.68	6.22M
November 18, 2025	12.07	11.92	11.92	12.07	11.89	5.43M
November 17, 2025	11.98	12.07	12.07	12.09	11.9	4.58M
November 14, 2025	11.96	11.95	11.95	12.04	11.9	4.23M
November 13, 2025	12.07	12	12	12.09	11.92	4.48M
November 12, 2025	12.18	12.01	12.01	12.2	11.93	6.08M
November 11, 2025	12.1	12.22	12.22	12.42	11.99	8.97M
November 10, 2025	11.93	12.03	12.03	12.05	11.86	4.8M
November 07, 2025	12	11.93	11.93	12.14	11.93	6.87M
November 06, 2025	12.22	12.05	12.05	12.26	12	9.39M
November 05, 2025	12.05	12.22	12.22	12.34	12.05	4.28M
November 04, 2025	12.41	12.2	12.2	12.44	12.13	7.25M
November 03, 2025	12.34	12.41	12.41	12.54	12.27	7.73M
October 31, 2025	12.22	12.46	12.46	12.46	11.8	12.61M
October 30, 2025	12.65	12.35	12.35	12.69	12.34	9.73M
October 29, 2025	12.72	12.63	12.63	12.73	12.58	8.58M
October 28, 2025	12.85	12.74	12.74	12.95	12.68	11.16M
October 27, 2025	12.91	12.89	12.89	13.03	12.8	11.46M
October 24, 2025	13.1	12.99	12.99	13.12	12.98	8.9M
October 23, 2025	13.13	13.05	13.05	13.15	12.8	9.97M
October 22, 2025	13.19	13.17	13.17	13.46	13.14	14.26M

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