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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	12.85	13.2	13.2	13.39	12.75	13.96M
October 20, 2025	12.77	12.77	12.77	12.9	12.69	6.05M
October 17, 2025	12.87	12.67	12.67	13.03	12.63	8.64M
October 16, 2025	13.42	12.92	12.92	13.42	12.91	14.02M
October 15, 2025	13.51	13.39	13.39	13.75	13.25	18.55M
October 14, 2025	13.4	13.65	13.65	14.1	13.25	31.83M
October 13, 2025	12.71	13.25	13.25	13.26	12.5	10.92M
October 10, 2025	13.41	13.27	13.27	13.44	13.14	12.26M
October 09, 2025	12.96	13.35	13.35	13.45	12.9	17.6M
September 30, 2025	12.75	12.81	12.81	12.98	12.75	6.94M
September 29, 2025	13	12.77	12.77	13	12.72	10.22M
September 26, 2025	13.28	13.08	13.08	13.49	13.07	13M
September 25, 2025	13.03	13.45	13.45	13.65	12.9	24.57M
September 24, 2025	12.92	13.14	13.14	13.25	12.51	13.25M
September 23, 2025	13	12.72	12.72	13.07	12.42	11.87M
September 22, 2025	12.76	13.08	13.08	13.1	12.75	8.34M
September 19, 2025	12.92	12.81	12.81	13.05	12.8	9.3M
September 18, 2025	13.21	13.01	13.01	13.37	12.93	15.42M
September 17, 2025	13.23	13.27	13.27	13.35	13.15	8.25M
September 16, 2025	13.15	13.26	13.26	13.28	13.08	9.07M
September 15, 2025	13.22	13.19	13.19	13.41	13.11	12.5M
September 12, 2025	13.2	13.34	13.34	13.65	13.12	14.89M
September 11, 2025	13.05	13.18	13.18	13.18	12.88	10.13M
September 10, 2025	13.15	13.05	13.05	13.24	13.02	7.37M
September 09, 2025	13.31	13.15	13.15	13.44	13.13	9.51M
September 08, 2025	13.26	13.44	13.44	13.45	13.26	11.15M
September 05, 2025	13	13.39	13.39	13.5	12.92	15.61M
September 04, 2025	13.2	12.87	12.87	13.38	12.7	13.15M
September 03, 2025	13.43	13.27	13.27	13.59	13.18	13.97M
September 02, 2025	13.65	13.36	13.36	13.66	13.19	16.57M
September 01, 2025	13.78	13.7	13.7	13.87	13.61	15.11M
August 29, 2025	13.69	13.89	13.89	14.2	13.6	21.47M
August 28, 2025	14.17	13.88	13.88	14.36	13.39	30.92M
August 27, 2025	14.8	14.2	14.2	14.83	14.11	44.15M
August 26, 2025	14.15	15	15	15.13	13.87	56.12M
August 25, 2025	14.02	14.14	14.14	14.25	13.96	23.61M
August 22, 2025	14.1	14.03	14.03	14.1	13.88	17.23M
August 21, 2025	14.09	14.01	14.01	14.28	13.91	25.76M
August 20, 2025	13.98	14.08	14.08	14.08	13.84	17.75M
August 19, 2025	14.08	14.07	14.07	14.21	13.95	22.87M
August 18, 2025	13.79	13.97	13.97	14.08	13.67	21.39M
August 15, 2025	13.44	13.78	13.78	13.79	13.44	16.06M
August 14, 2025	13.93	13.5	13.5	13.94	13.5	22.61M
August 13, 2025	14	13.93	13.93	14.05	13.85	19.09M
August 12, 2025	14.19	14.02	14.02	14.19	13.87	24.06M
August 11, 2025	14.09	14.24	14.24	14.28	13.87	34.6M
August 08, 2025	13.64	14	14	14.14	13.58	37.72M

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