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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.6	36.45	36.45	37.2	36.41	2.01M
February 12, 2026	36.64	36.82	36.82	37.1	36.6	1.97M
February 11, 2026	36.58	36.83	36.83	37.35	36.31	1.94M
February 10, 2026	36.3	36.62	36.62	37.34	36.22	2.86M
February 09, 2026	36.45	36.36	36.36	36.59	36.04	1.88M
February 06, 2026	35.52	35.82	35.82	36.67	35.42	2.39M
February 05, 2026	36	36.12	36.12	37.17	35.97	2.47M
February 04, 2026	36.13	36.45	36.45	36.76	35.86	2.67M
February 03, 2026	35.52	36.35	36.35	36.35	35.35	2.2M
February 02, 2026	35.77	35.22	35.22	36.52	35.19	1.92M
January 30, 2026	35.22	36.2	36.2	36.35	34.8	2.92M
January 29, 2026	36.66	35.48	35.48	36.99	35.45	3.44M
January 28, 2026	37.48	36.79	36.79	37.68	36.53	2.9M
January 27, 2026	36.99	37.81	37.81	38.18	35.64	5.5M
January 26, 2026	37.46	37.03	37.03	37.73	36.67	3.68M
January 23, 2026	37.99	37.58	37.58	39.23	37.44	6.78M
January 22, 2026	37.57	38.33	38.33	38.87	37.4	8.71M
January 21, 2026	35.88	37.27	37.27	37.37	35.88	5.18M
January 20, 2026	36.87	35.99	35.99	37	35.7	3.63M
January 19, 2026	36.35	36.84	36.84	37.37	36.15	4.79M
January 16, 2026	35.97	36.34	36.34	36.69	35.45	4.29M
January 15, 2026	35.14	35.66	35.66	35.69	34.82	2.74M
January 14, 2026	34.98	35.19	35.19	35.8	34.72	3.44M
January 13, 2026	35.59	34.75	34.75	35.95	34.63	3.33M
January 12, 2026	35.3	35.65	35.65	35.73	34.88	3.89M
January 09, 2026	35.18	35.27	35.27	35.85	34.8	3.44M
January 08, 2026	34.76	35.02	35.02	35.17	34.59	2.91M
January 07, 2026	34.55	34.69	34.69	35.08	34.43	2.81M
January 06, 2026	34.5	34.55	34.55	34.69	34.11	2.77M
January 05, 2026	33.42	34.51	34.51	34.59	33.38	2.78M
December 31, 2025	33.69	33.3	33.3	33.87	33.16	1.33M
December 30, 2025	33.8	33.57	33.57	33.96	33.51	1.35M
December 29, 2025	33.66	33.95	33.95	34.21	33.4	1.88M
December 26, 2025	34.1	33.66	33.66	34.1	33.5	1.79M
December 25, 2025	34.36	34.1	34.1	34.52	33.9	1.3M
December 24, 2025	33.6	34.36	34.36	34.53	33.45	2.11M
December 23, 2025	33.61	33.66	33.66	34.08	33.44	1.73M
December 22, 2025	32.89	33.58	33.58	33.86	32.65	2.74M
December 19, 2025	32.67	32.62	32.62	33.18	32.58	1.5M
December 18, 2025	32.8	32.51	32.51	33.18	32.51	1.54M
December 17, 2025	32.43	33.18	33.18	33.29	31.8	2.23M
December 16, 2025	32.85	32.55	32.55	33.2	32.35	1.41M
December 15, 2025	32.94	33.11	33.11	33.55	32.82	1.39M
December 12, 2025	33.24	33.29	33.29	33.63	32.64	1.81M
December 11, 2025	34.07	33.24	33.24	34.16	33.24	1.43M
December 10, 2025	34.04	33.97	33.97	34.32	33.67	1.61M
December 09, 2025	33.99	34.26	34.26	34.73	33.86	2.53M
December 08, 2025	33.01	34.15	34.15	34.54	33	2.96M
December 05, 2025	32.54	33.12	33.12	33.12	32.11	1.38M
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

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