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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	36.8	35.65	35.65	37.08	35.58	3.95M
September 02, 2025	38.3	36.83	36.83	38.88	36.07	5.98M
September 01, 2025	39.21	38.21	38.21	39.26	38.05	4.83M
August 29, 2025	39.4	39.06	39.06	39.47	38.4	5.84M
August 28, 2025	38.68	39.79	39.79	39.81	37.63	8.59M
August 27, 2025	40	38.72	38.72	40.98	38.71	8.64M
August 26, 2025	41.13	40.04	40.04	41.39	39.75	8.47M
August 25, 2025	40.45	41.85	41.85	42.18	40.45	10.41M
August 22, 2025	40.7	40.55	40.55	41.39	40.47	8.89M
August 21, 2025	42.69	41.02	41.02	42.69	40.67	8.74M
August 20, 2025	42.39	42.3	42.3	43.3	40.96	7.41M
August 19, 2025	42.99	42.57	42.57	43.41	41.7	9.82M
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

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