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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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