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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	13.81	13.7	13.7	13.86	13.56	20.95M
August 06, 2025	13.7	13.87	13.87	13.95	13.62	21.99M
August 05, 2025	13.87	13.79	13.79	13.95	13.67	20.48M
August 04, 2025	13.51	13.81	13.81	13.83	13.46	20.36M
August 01, 2025	13.55	13.62	13.62	13.72	13.4	23.41M
July 31, 2025	13.79	13.55	13.55	13.93	13.47	24.89M
July 30, 2025	14.01	13.74	13.74	14.09	13.58	37.08M
July 29, 2025	14	14.23	14.23	14.34	13.86	47.02M
July 28, 2025	14.1	14.16	14.16	14.38	13.98	45.63M
July 25, 2025	14.77	14.12	14.12	14.93	14.03	66.49M
July 24, 2025	15.25	15.14	15.14	16.09	14.95	84.08M
July 23, 2025	16.86	15.77	15.77	17	15.44	134.7M
July 22, 2025	14.02	16.08	16.08	16.08	14.02	113.5M
July 21, 2025	12.07	13.4	13.4	14	12.05	57.63M
July 18, 2025	12.13	12.07	12.07	12.26	12.01	7.65M
July 17, 2025	12.04	12.2	12.2	12.49	11.91	13.99M
July 16, 2025	11.84	11.93	11.93	11.94	11.77	5.27M
July 15, 2025	12.05	11.8	11.8	12.05	11.7	8.82M
July 14, 2025	12.05	12.01	12.01	12.08	11.96	5.2M
July 11, 2025	12.03	12.03	12.03	12.09	11.94	5.7M
July 10, 2025	12	12	12	12.07	11.9	6.49M
July 09, 2025	12.21	12.03	12.03	12.29	12	8.21M
July 08, 2025	12.11	12.2	12.2	12.23	12.1	6.39M
July 07, 2025	12.06	12.18	12.18	12.25	11.97	6.88M
July 04, 2025	12.3	12.09	12.09	12.33	12.03	10.19M
July 03, 2025	12.25	12.37	12.37	12.48	12.21	13.2M
July 02, 2025	12.24	12.3	12.3	12.6	12.16	18.29M
July 01, 2025	12.34	12.27	12.27	12.44	12.16	9.44M
June 30, 2025	12.05	12.37	12.37	12.45	12.02	12.87M
June 27, 2025	12.04	12.07	12.07	12.25	12.02	10.77M
June 26, 2025	12.16	12.08	12.08	12.5	11.99	18.39M
June 25, 2025	11.76	12.22	12.22	12.52	11.71	23.78M
June 24, 2025	11.54	11.77	11.77	11.83	11.5	9.26M
June 23, 2025	11.29	11.6	11.6	11.77	11.18	9.23M
June 20, 2025	11.33	11.29	11.29	11.44	11.21	4.23M
June 19, 2025	11.69	11.33	11.33	11.69	11.28	8.85M
June 18, 2025	11.69	11.67	11.67	11.8	11.55	5.66M
June 17, 2025	11.66	11.69	11.69	11.74	11.6	5.29M
June 16, 2025	11.45	11.66	11.66	11.66	11.45	5.3M

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