Ji'an Mankun Technology Co., Ltd. - 301132.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42.76	42.94	42.94	43.58	41.5	16.42M
August 15, 2025	39.55	42.6	42.6	42.98	39.55	17.17M
August 14, 2025	42.17	39.26	39.26	42.27	39.26	11.02M
August 13, 2025	41.77	41.95	41.95	42.5	41	13.53M
August 12, 2025	40.93	42.31	42.31	43.37	40.28	19.01M
August 11, 2025	37.81	40.33	40.33	40.42	37.6	14.73M
August 08, 2025	38.31	38.34	38.34	38.89	37.72	5.69M
August 07, 2025	39.15	38.39	38.39	39.6	37.9	7.83M
August 06, 2025	39	39.37	39.37	39.87	38.54	8.35M
August 05, 2025	38.68	39.71	39.71	40.33	38.2	11.21M
August 04, 2025	37.2	38.98	38.98	39.75	37.02	8.93M
August 01, 2025	38.7	37.78	37.78	39.05	37.65	7.55M
July 31, 2025	39.79	38.69	38.69	40.51	38.5	12.47M
July 30, 2025	39.31	39.97	39.97	40.32	38.54	14.36M
July 29, 2025	38.42	39.4	39.4	40.46	38.02	17.17M
July 28, 2025	36.15	38.78	38.78	39.69	36.08	18.8M
July 25, 2025	36.16	36.12	36.12	36.58	35.69	7.35M
July 24, 2025	36.52	36.42	36.42	37.16	36.11	10.41M
July 23, 2025	36.31	36.23	36.23	36.93	35.9	9.42M
July 22, 2025	38.21	36.94	36.94	38.45	36.73	13.22M
July 21, 2025	38.67	38.08	38.08	39.18	37.51	17.51M
July 18, 2025	44.07	39.22	39.22	44.41	38.88	30.06M
July 17, 2025	33.24	39.88	39.88	39.88	33.13	20.97M
July 16, 2025	34.71	33.23	33.23	35.1	33.01	9.74M
July 15, 2025	34	35.19	35.19	36.43	33.93	12.75M
July 14, 2025	34.13	34.44	34.44	34.6	33.71	5.88M
July 11, 2025	34.15	34.12	34.12	34.39	33.08	9.19M
July 10, 2025	36.09	34.52	34.52	37.57	34.22	12.91M
July 09, 2025	36.54	35.64	35.64	37.36	35.31	12.83M
July 08, 2025	35.71	36.83	36.83	37.63	35.01	17.65M
July 07, 2025	35.76	35.3	35.3	36.89	35.1	13.1M
July 04, 2025	35	36.39	36.39	37.7	34.5	21.43M
July 03, 2025	33.33	35.37	35.37	35.37	32.81	15.89M
July 02, 2025	33.27	33.1	33.1	33.66	32.43	7.64M
July 01, 2025	34.8	33.87	33.87	35.05	32.92	13M
June 30, 2025	34.16	35.28	35.28	35.3	34	12.83M
June 27, 2025	33.97	34.51	34.51	35.5	33.25	14.02M
June 26, 2025	36.07	34.11	34.11	37.14	34.06	19.61M
June 25, 2025	36.07	37.7	37.7	37.9	34.75	25.07M
June 24, 2025	32.85	38.72	38.72	39.71	32.85	28.42M
June 23, 2025	32.23	33.09	33.09	34.86	32.08	19.73M
June 20, 2025	32.04	33.4	33.4	36.36	31.65	23.81M
June 19, 2025	31.63	32.43	32.01	34.48	31	21.39M
June 18, 2025	28	31.68	31.27	32.94	27.83	14.81M
June 17, 2025	28.19	28.09	27.73	28.45	27.9	1.57M
June 16, 2025	27.68	28.19	27.83	28.46	27.68	2.05M
June 13, 2025	28.1	27.96	27.6	28.87	27.8	2.32M
June 12, 2025	28.18	28.41	28.04	28.65	27.96	3.07M
June 11, 2025	27.52	28.18	27.82	29.16	27.43	3.73M
June 10, 2025	27.92	27.44	27.09	28.05	27.15	1.78M
June 09, 2025	28.19	27.79	27.43	28.19	27.74	1.54M
June 06, 2025	27.89	28	28	28	27.6	1.47M
June 05, 2025	27.57	27.89	27.89	27.95	27.19	1.98M
June 04, 2025	27.42	27.49	27.49	27.73	26.95	1.7M
June 03, 2025	27	27.2	27.2	27.45	26.99	1.09M
May 30, 2025	27.71	27.22	27.22	27.71	27.11	1.26M
May 29, 2025	27.03	27.6	27.6	27.65	27.03	1.34M
May 28, 2025	27.1	27.11	27.11	27.4	26.98	1.21M
May 27, 2025	27.31	27.1	27.1	27.46	26.92	1.23M
May 26, 2025	27.15	27.4	27.4	27.61	27.13	1.27M

Ji'an Mankun Technology Co., Ltd. (301132.SZ) SHZ