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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.3	12.25	12.25	12.3	12.2	10.98M
August 15, 2025	12.11	12.22	12.22	12.24	12.1	8.03M
August 14, 2025	12.38	12.14	12.14	12.41	12.14	12.11M
August 13, 2025	12.35	12.3	12.3	12.37	12.27	10.32M
August 12, 2025	12.46	12.34	12.34	12.49	12.33	9.94M
August 11, 2025	12.49	12.47	12.47	12.52	12.43	9.58M
August 08, 2025	12.42	12.43	12.43	12.44	12.3	11.18M
August 07, 2025	12.45	12.39	12.39	12.47	12.34	11.65M
August 06, 2025	12.33	12.36	12.36	12.45	12.27	10.76M
August 05, 2025	12.3	12.32	12.32	12.34	12.23	10.82M
August 04, 2025	12.36	12.28	12.28	12.36	12.21	11M
August 01, 2025	12.36	12.37	12.37	12.55	12.29	13.16M
July 31, 2025	12.66	12.53	12.53	12.73	12.46	19.14M
July 30, 2025	12.39	12.48	12.48	12.65	12.32	22.75M
July 29, 2025	12.49	12.29	12.29	12.51	12.25	13.62M
July 28, 2025	12.43	12.46	12.46	12.5	12.3	12.72M
July 25, 2025	12.75	12.45	12.45	12.75	12.38	20.12M
July 24, 2025	12.48	12.74	12.74	12.77	12.47	20.7M
July 23, 2025	12.95	12.6	12.6	13.05	12.58	39.81M
July 22, 2025	13.37	13.11	13.11	13.47	12.77	69.06M
July 21, 2025	12.3	13.3	13.3	13.3	12.3	75.19M
July 18, 2025	12.3	12.09	12.09	12.36	12.06	12.59M
July 17, 2025	12.09	12.23	12.23	12.44	11.97	21.07M
July 16, 2025	11.8	12.04	12.04	12.38	11.8	25.14M
July 15, 2025	12.45	11.81	11.81	12.48	11.77	25.9M
July 14, 2025	12.34	12.51	12.42	12.58	12.31	16.37M
July 11, 2025	12.22	12.32	12.23	12.4	12.19	13.16M
July 10, 2025	12.07	12.31	12.23	12.32	12.06	11.05M
July 09, 2025	12.13	12.07	11.99	12.46	12.05	14.5M
July 08, 2025	12	12.08	12	12.14	11.97	8.28M
July 07, 2025	12.06	12	11.92	12.12	11.95	9.84M
July 04, 2025	12.08	12.07	11.99	12.17	12	8.77M
July 03, 2025	12.01	12.07	11.99	12.2	11.97	9.19M
July 02, 2025	11.97	12.01	11.93	12.12	11.91	9.56M
July 01, 2025	11.75	11.97	11.9	12.08	11.72	10.96M
June 30, 2025	11.79	11.79	11.71	11.85	11.62	10.1M
June 27, 2025	11.67	11.88	11.8	11.9	11.57	12.22M
June 26, 2025	11.67	11.69	11.61	11.85	11.53	10.22M
June 25, 2025	11.48	11.59	11.51	11.62	11.42	9.8M
June 24, 2025	11.12	11.46	11.38	11.6	11.12	12.65M
June 23, 2025	13.09	13.34	13.34	13.39	13.04	6.8M
June 20, 2025	13.45	13.19	13.19	13.45	13.16	6.17M
June 19, 2025	13.72	13.37	13.37	13.85	13.31	10.72M
June 18, 2025	13.93	13.8	13.8	14.05	13.71	6.24M
June 17, 2025	13.99	13.98	13.98	14.1	13.91	5.72M
June 16, 2025	13.91	13.97	13.97	14.05	13.85	7.37M
June 13, 2025	14.35	14.04	14.04	14.41	13.99	13.09M
June 12, 2025	14.47	14.38	14.38	14.74	14.31	7.96M
June 11, 2025	14.47	14.5	14.5	14.58	14.38	6.65M
June 10, 2025	14.69	14.43	14.43	14.69	14.31	8.81M
June 09, 2025	14.59	14.63	14.63	14.75	14.55	7.97M
June 06, 2025	14.8	14.51	14.51	14.83	14.45	10.25M
June 05, 2025	14.8	14.75	14.75	14.99	14.71	12.76M
June 04, 2025	14.31	14.87	14.87	15.06	14.21	20.63M
June 03, 2025	14.06	14.27	14.27	14.33	14.06	9.47M
May 30, 2025	14.31	14.19	14.19	14.49	14.19	12.63M
May 29, 2025	14.21	14.38	14.38	14.45	14.09	12.2M
May 28, 2025	14.23	14.26	14.26	14.45	14.2	10.67M
May 27, 2025	14.27	14.27	14.27	14.48	14.12	10.68M
May 26, 2025	14.47	14.26	14.26	14.53	14.04	18.98M

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