Zhejiang Jianfeng Group Co., Ltd. - 600668.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.54	11.49	11.49	11.57	11.48	2.18M
December 03, 2025	11.58	11.54	11.54	11.62	11.51	2.07M
December 02, 2025	11.58	11.6	11.6	11.62	11.54	1.99M
December 01, 2025	11.65	11.64	11.64	11.73	11.58	3.77M
November 28, 2025	11.45	11.64	11.64	11.7	11.45	3.16M
November 27, 2025	11.58	11.51	11.51	11.59	11.49	2.15M
November 26, 2025	11.7	11.58	11.58	11.78	11.55	4.4M
November 25, 2025	11.33	11.75	11.75	11.88	11.29	9.43M
November 24, 2025	11.33	11.3	11.3	11.36	11.22	2.75M
November 21, 2025	11.57	11.24	11.24	11.6	11.22	5.59M
November 20, 2025	11.62	11.64	11.64	11.7	11.54	3.38M
November 19, 2025	11.69	11.59	11.59	11.71	11.52	4.52M
November 18, 2025	11.88	11.68	11.68	11.88	11.66	6.51M
November 17, 2025	12.01	11.87	11.87	12.03	11.83	6.07M
November 14, 2025	11.96	11.96	11.96	12.06	11.95	4.97M
November 13, 2025	12.06	12.02	12.02	12.07	11.95	5.84M
November 12, 2025	12.09	12.07	12.07	12.12	11.99	5.66M
November 11, 2025	12.09	12.11	12.11	12.13	12.03	7.23M
November 10, 2025	11.85	12.05	12.05	12.09	11.85	8.54M
November 07, 2025	11.82	11.9	11.9	11.92	11.8	6.88M
November 06, 2025	11.82	11.85	11.85	11.87	11.79	5.44M
November 05, 2025	11.79	11.86	11.86	11.88	11.76	3.79M
November 04, 2025	11.92	11.85	11.85	11.92	11.8	4.78M
November 03, 2025	11.88	11.93	11.93	11.93	11.81	6.19M
October 31, 2025	12.15	11.96	11.96	12.18	11.93	12.35M
October 30, 2025	12.13	12.18	12.18	12.42	12.08	17.13M
October 29, 2025	12.25	12.13	12.13	12.25	12.07	8.36M
October 28, 2025	11.94	12.19	12.19	12.28	11.92	13.53M
October 27, 2025	11.92	11.99	11.99	12.05	11.87	6.36M
October 24, 2025	11.97	11.88	11.88	12.03	11.86	6.52M
October 23, 2025	11.88	12.01	12.01	12.06	11.81	7.52M
October 22, 2025	11.88	11.93	11.93	11.95	11.82	4.75M
October 21, 2025	11.79	11.89	11.89	11.9	11.72	4.79M
October 20, 2025	11.76	11.79	11.79	11.83	11.7	3.81M
October 17, 2025	11.89	11.7	11.7	11.97	11.68	5.56M
October 16, 2025	12.09	11.93	11.93	12.09	11.9	6.06M
October 15, 2025	11.88	12.04	12.04	12.05	11.88	9.57M
October 14, 2025	11.91	11.88	11.88	12.04	11.84	7.97M
October 13, 2025	11.65	11.9	11.9	11.94	11.51	9.49M
October 10, 2025	11.75	11.88	11.88	11.98	11.71	10.04M
October 09, 2025	11.69	11.75	11.75	11.76	11.62	5.93M
September 30, 2025	11.69	11.65	11.65	11.72	11.6	5.54M
September 29, 2025	11.69	11.68	11.68	11.72	11.53	5.88M
September 26, 2025	11.7	11.68	11.68	11.8	11.59	7.35M
September 25, 2025	11.59	11.8	11.8	12.09	11.59	17.19M
September 24, 2025	11.39	11.47	11.47	11.51	11.3	3.81M
September 23, 2025	11.52	11.43	11.43	11.57	11.21	6.16M
September 22, 2025	11.66	11.54	11.54	11.7	11.51	5.15M
September 19, 2025	11.76	11.7	11.7	11.83	11.64	5.14M
September 18, 2025	11.7	11.86	11.86	11.97	11.64	11.26M
September 17, 2025	11.72	11.68	11.68	11.73	11.62	3.84M
September 16, 2025	11.6	11.71	11.71	11.75	11.52	5.55M
September 15, 2025	11.7	11.58	11.58	11.7	11.56	5.56M
September 12, 2025	11.8	11.7	11.7	11.8	11.68	6.35M
September 11, 2025	11.7	11.79	11.79	11.8	11.6	5.94M
September 10, 2025	11.75	11.7	11.7	11.76	11.68	4.2M
September 09, 2025	11.85	11.76	11.76	11.87	11.74	4.31M
September 08, 2025	11.87	11.87	11.87	11.91	11.77	6.44M
September 05, 2025	11.66	11.86	11.86	11.88	11.62	5.42M
September 04, 2025	11.77	11.66	11.66	11.81	11.58	6.69M

Zhejiang Jianfeng Group Co., Ltd. (600668.SS) SHH