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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.68	32.48	32.48	32.95	32.12	1.17M
December 03, 2025	33.3	32.7	32.7	33.43	32.57	1.3M
December 02, 2025	33.6	33.29	33.29	33.72	33.25	1.14M
December 01, 2025	33.18	33.7	33.7	33.92	33.18	1.81M
November 28, 2025	32.68	33.28	33.28	33.3	32.68	1.54M
November 27, 2025	32.73	32.85	32.85	33.53	32.73	1.43M
November 26, 2025	33.01	32.84	32.84	33.4	32.81	1.53M
November 25, 2025	32.38	33.1	33.1	33.83	32.38	2.08M
November 24, 2025	32.01	32.37	32.37	32.55	31.93	1.41M
November 21, 2025	33.3	31.82	31.82	33.3	31.82	2.61M
November 20, 2025	33.44	33.5	33.5	34.02	33.25	2.12M
November 19, 2025	33.7	33.08	33.08	33.85	32.9	1.38M
November 18, 2025	33.58	33.57	33.57	33.96	33.4	1.29M
November 17, 2025	34.14	33.7	33.7	34.28	33.59	1.42M
November 14, 2025	34.2	33.9	33.9	34.49	33.8	1.36M
November 13, 2025	34.85	34.36	34.36	34.89	34.24	1.75M
November 12, 2025	35.69	34.76	34.76	35.69	33.75	2.03M
November 11, 2025	35.69	34.2	34.2	35.69	34.12	2.03M
November 10, 2025	35.58	34.9	34.9	35.79	34.56	1.9M
November 07, 2025	35.69	35.45	35.45	35.74	35.22	1.65M
November 06, 2025	35.9	35.9	35.9	35.99	35.39	1.76M
November 05, 2025	34.9	35.78	35.78	35.99	34.9	1.83M
November 04, 2025	36.27	35.6	35.6	36.27	35.41	1.72M
November 03, 2025	36	36.27	36.27	36.38	35.39	2.26M
October 31, 2025	36.58	36.1	36.1	36.74	35.78	2.49M
October 30, 2025	37.44	36.3	36.3	37.65	36.06	4.25M
October 29, 2025	36.8	37.38	37.38	37.58	36.72	3.75M
October 28, 2025	36.79	36.87	36.87	37.27	36.55	2.41M
October 27, 2025	36.5	36.99	36.99	37.1	36.29	3.36M
October 24, 2025	35.54	36.27	36.27	36.31	35.34	3.34M
October 23, 2025	35.12	35.47	35.47	35.6	34.7	1.84M
October 22, 2025	35.09	35.19	35.19	35.7	34.89	1.82M
October 21, 2025	33.85	35.2	35.2	35.5	33.76	2.76M
October 20, 2025	33.25	33.86	33.86	34.03	33.25	1.72M
October 17, 2025	34.1	32.93	32.93	34.28	32.89	1.92M
October 16, 2025	34.79	34.04	34.04	34.79	33.87	1.75M
October 15, 2025	34.03	34.5	34.5	34.6	33.71	2.05M
October 14, 2025	34.79	33.97	33.97	35.3	33.83	2.17M
October 13, 2025	33.09	34.78	34.78	34.89	32.59	2.63M
October 10, 2025	35.25	34.99	34.99	35.52	34.58	2.32M
October 09, 2025	35.75	35.57	35.57	36.2	35.32	2.56M
September 30, 2025	35.71	35.32	35.32	35.95	35.23	2.18M
September 29, 2025	35.14	35.64	35.64	35.64	34.71	1.9M
September 26, 2025	36.24	35.2	35.2	36.24	35.16	2.63M
September 25, 2025	36.55	36.29	36.29	36.93	36.2	2.66M
September 24, 2025	36.43	36.71	36.71	36.83	36.01	2.5M
September 23, 2025	37.32	36.6	36.6	37.8	35.55	3.74M
September 22, 2025	37.03	37.11	37.11	37.66	36.8	2.21M
September 19, 2025	37.97	37.18	37.18	37.97	36.8	2.87M
September 18, 2025	37.5	37.96	37.96	38.71	37.38	4.97M
September 17, 2025	37.75	37.75	37.75	38.45	37.57	3.86M
September 16, 2025	37.13	37.78	37.78	37.99	37.13	3.37M
September 15, 2025	37.49	37.46	37.46	37.75	37.01	2.98M
September 12, 2025	37.45	37.49	37.49	38.04	37.08	4.61M
September 11, 2025	35.8	37.91	37.91	37.94	35.55	7.18M
September 10, 2025	35.27	35.62	35.62	36.13	35.27	2.69M
September 09, 2025	36	35.18	35.18	36.25	34.8	2.84M
September 08, 2025	35.78	36.16	36.16	36.32	35.25	3.67M
September 05, 2025	34.69	35.81	35.81	35.91	34.51	3.81M
September 04, 2025	35.81	34.5	34.5	36.68	33.92	4.23M

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