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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12	11.77	11.77	12.03	11.76	8.4M
September 02, 2025	12.27	11.98	11.98	12.29	11.95	14.49M
September 01, 2025	12.55	12.32	12.32	12.55	12.28	11.35M
August 29, 2025	12.35	12.41	12.41	12.45	12.31	8.66M
August 28, 2025	12.35	12.32	12.32	12.4	12.13	12.1M
August 27, 2025	12.73	12.34	12.34	12.73	12.31	17.49M
August 26, 2025	12.46	12.69	12.69	12.75	12.36	24.8M
August 25, 2025	12.45	12.44	12.44	12.45	12.31	13.67M
August 22, 2025	12.34	12.39	12.39	12.39	12.22	11.55M
August 21, 2025	12.4	12.33	12.33	12.42	12.28	11.54M
August 20, 2025	12.22	12.32	12.32	12.35	12.13	12.18M
August 19, 2025	12.25	12.22	12.22	12.31	12.21	9.89M
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

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