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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.5	11.43	11.43	11.62	11.4	6.11M
February 12, 2026	11.55	11.52	11.52	11.66	11.41	8.53M
February 11, 2026	11.72	11.54	11.54	11.73	11.47	13.78M
February 10, 2026	11.11	11.72	11.72	12.2	11.11	35.41M
February 09, 2026	11.05	11.13	11.13	11.16	11.04	4.74M
February 06, 2026	11.04	11.03	11.03	11.11	10.99	3.59M
February 05, 2026	11.14	11.06	11.06	11.24	11.04	3.71M
February 04, 2026	10.94	11.14	11.14	11.18	10.93	5.28M
February 03, 2026	10.96	11	11	11.03	10.87	4.5M
February 02, 2026	11	10.89	10.89	11.07	10.89	5.43M
January 30, 2026	11.1	11.09	11.09	11.18	10.98	6.29M
January 29, 2026	11.1	11.08	11.08	11.15	10.96	7.49M
January 28, 2026	11.4	11.1	11.1	11.44	11.07	17.49M
January 27, 2026	11.65	11.49	11.49	11.65	11.32	6.72M
January 26, 2026	11.78	11.66	11.66	11.81	11.57	7.97M
January 23, 2026	11.7	11.78	11.78	11.78	11.64	6.58M
January 22, 2026	11.59	11.72	11.72	11.79	11.59	6.84M
January 21, 2026	11.62	11.58	11.58	11.65	11.54	4.86M
January 20, 2026	11.4	11.68	11.68	11.73	11.4	11.21M
January 19, 2026	11.29	11.42	11.42	11.43	11.27	4.85M
January 16, 2026	11.37	11.27	11.27	11.41	11.24	5.33M
January 15, 2026	11.32	11.36	11.36	11.46	11.3	4.24M
January 14, 2026	11.45	11.34	11.34	11.46	11.29	6.85M
January 13, 2026	11.46	11.41	11.41	11.49	11.38	5.74M
January 12, 2026	11.49	11.49	11.49	11.52	11.41	6.69M
January 09, 2026	11.54	11.5	11.5	11.57	11.45	5.38M
January 08, 2026	11.5	11.55	11.55	11.64	11.41	7.18M
January 07, 2026	11.38	11.51	11.51	11.6	11.34	9.28M
January 06, 2026	11.27	11.38	11.38	11.4	11.26	5.52M
January 05, 2026	11.31	11.3	11.3	11.39	11.19	6.35M
December 31, 2025	10.9	11.3	11.3	11.57	10.86	13.42M
December 30, 2025	10.97	10.88	10.88	10.97	10.87	3.9M
December 29, 2025	11.11	10.94	10.94	11.11	10.92	5.59M
December 26, 2025	11.21	11.11	11.11	11.23	11.08	5.66M
December 25, 2025	11.23	11.22	11.22	11.34	11.18	5.34M
December 24, 2025	11.1	11.25	11.25	11.36	11.1	4.86M
December 23, 2025	11.23	11.09	11.09	11.24	11.04	4.05M
December 22, 2025	11.15	11.2	11.2	11.28	11.11	3.1M
December 19, 2025	11.15	11.15	11.15	11.17	11.04	2.77M
December 18, 2025	10.95	11.07	11.07	11.25	10.95	4.51M
December 17, 2025	10.9	10.99	10.99	11.03	10.83	3.67M
December 16, 2025	11.1	10.9	10.9	11.12	10.9	4.18M
December 15, 2025	11.15	11.12	11.12	11.25	11.11	2.41M
December 12, 2025	11.25	11.16	11.16	11.26	11.11	3.53M
December 11, 2025	11.53	11.25	11.25	11.53	10.95	7.36M
December 10, 2025	11.48	11.45	11.45	11.48	11.37	2.68M
December 09, 2025	11.5	11.47	11.47	11.58	11.43	2.3M
December 08, 2025	11.63	11.54	11.54	11.63	11.53	2.89M
December 05, 2025	11.49	11.55	11.55	11.58	11.37	2.52M
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

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