JNBY Design Limited - 3306.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.56	21.22	21.22	22.44	21.22	6.67M
September 04, 2025	21.38	21.44	21.44	21.7	21.04	2.21M
September 03, 2025	21.4	21.38	21.38	21.88	21.16	3.19M
September 02, 2025	20.56	21.1	21.1	21.48	20.54	2.69M
September 01, 2025	20.14	20.64	20.64	20.96	19.92	2.53M
August 29, 2025	19.98	20.14	20.14	20.32	19.78	678,000
August 28, 2025	19.57	19.86	19.86	19.96	19.45	588,934
August 27, 2025	19.71	19.91	19.91	20.24	19.71	759,500
August 26, 2025	19.72	19.91	19.91	20.18	19.22	1.78M
August 25, 2025	18.95	19.62	19.62	19.9	18.95	1.7M
August 22, 2025	18.53	18.88	18.88	18.88	18.51	933,000
August 21, 2025	18.2	18.72	18.72	18.74	18.2	763,934
August 20, 2025	18.32	18.5	18.5	18.88	18.22	692,995
August 19, 2025	18.76	18.4	18.4	18.76	18.1	1.31M
August 18, 2025	17.88	18.52	18.52	18.57	17.81	858,500
August 15, 2025	17.92	18.01	18.01	18.08	17.81	723,000
August 14, 2025	18.09	17.9	17.9	18.12	17.84	501,500
August 13, 2025	18.72	17.9	17.9	18.72	17.83	645,000
August 12, 2025	18.02	18.16	18.16	18.32	18.01	519,500
August 11, 2025	18.21	18.16	18.16	18.31	18.05	320,500
August 08, 2025	18.66	18.4	18.4	18.86	18.37	272,000
August 07, 2025	18.66	18.66	18.66	18.75	18.3	124,500
August 06, 2025	18.34	18.57	18.57	18.65	18.34	486,000
August 05, 2025	18.5	18.66	18.66	18.77	18.34	458,500
August 04, 2025	18.03	18.4	18.4	18.45	18.01	435,500
August 01, 2025	18.6	18.16	18.16	18.72	18.12	1.7M
July 31, 2025	19.18	18.6	18.6	19.18	18.54	1.01M
July 30, 2025	19.14	19.16	19.16	19.18	18.78	800,500
July 29, 2025	18.94	19.14	19.14	19.14	18.78	756,000
July 28, 2025	18.86	18.98	18.98	19	18.72	652,500
July 25, 2025	18.82	18.86	18.86	19.02	18.5	1.07M
July 24, 2025	18.46	18.64	18.64	18.8	18.46	577,200
July 23, 2025	18.48	18.46	18.46	18.52	18.2	601,500
July 22, 2025	18.44	18.32	18.32	18.5	18.06	305,000
July 21, 2025	17.92	18.44	18.44	18.44	17.9	327,317
July 18, 2025	18.3	18.06	18.06	18.58	17.98	665,500
July 17, 2025	18.6	18.38	18.38	18.6	18.12	716,676
July 16, 2025	18.2	18.28	18.28	18.52	18.02	1.01M
July 15, 2025	17.88	18.16	18.16	18.16	17.84	595,000
July 14, 2025	17.58	17.98	17.98	18	17.56	519,000
July 11, 2025	18.34	17.72	17.72	18.34	17.64	642,500
July 10, 2025	18.36	18.1	18.1	18.36	17.98	351,000
July 09, 2025	18.1	18.28	18.28	18.4	18.1	585,500
July 08, 2025	18.68	18.26	18.26	18.68	18.06	742,500
July 07, 2025	18.06	18.36	18.36	18.6	17.88	828,500
July 04, 2025	18.48	18.36	18.36	18.62	18.16	842,000
July 03, 2025	18.34	18.48	18.48	18.66	18.22	1.94M
July 02, 2025	17.3	18.34	18.34	18.38	17.08	3.29M
June 30, 2025	17.3	17.3	17.3	17.34	17	889,500
June 27, 2025	17.16	17.24	17.24	17.24	16.76	809,500
June 26, 2025	17.16	17.12	17.12	17.16	16.84	1.11M
June 25, 2025	17.1	17.1	17.1	17.14	16.78	777,552
June 24, 2025	16.86	16.96	16.96	17.06	16.72	1.56M
June 23, 2025	16.44	16.8	16.8	16.84	16.22	1.04M
June 20, 2025	16.8	16.44	16.44	16.8	16.26	770,500
June 19, 2025	16.76	16.48	16.48	16.96	16.46	969,500
June 18, 2025	16.96	16.92	16.92	17.06	16.68	653,500
June 17, 2025	16.74	16.84	16.84	16.98	16.44	1.81M
June 16, 2025	16.78	16.74	16.74	16.88	16.62	554,000
June 13, 2025	16.66	16.78	16.78	16.9	16.5	499,000

JNBY Design Limited (3306.HK) HKSE