Ningbo Jifeng Auto Parts Co., Ltd. - 603997.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.88	13.33	13.33	13.5	12.82	32.89M
September 25, 2025	12.2	12.8	12.8	12.95	12.14	35.66M
September 24, 2025	12.05	12.18	12.18	12.19	11.9	10.78M
September 23, 2025	12.21	12.15	12.15	12.28	11.98	9.66M
September 22, 2025	12.12	12.33	12.33	12.54	11.97	17.93M
September 19, 2025	11.87	12.06	12.06	12.19	11.76	13.56M
September 18, 2025	12.35	11.97	11.97	12.54	11.88	17.23M
September 17, 2025	12.26	12.35	12.35	12.4	12.22	11.01M
September 16, 2025	11.82	12.26	12.26	12.41	11.76	24.45M
September 15, 2025	11.69	11.77	11.77	11.92	11.64	17.68M
September 12, 2025	11.85	11.65	11.65	11.89	11.63	12.4M
September 11, 2025	11.68	11.92	11.92	11.95	11.55	11.74M
September 10, 2025	11.99	11.76	11.76	12.18	11.73	14.04M
September 09, 2025	11.99	12.01	12.01	12.39	11.87	14.53M
September 08, 2025	11.99	11.99	11.99	12.19	11.8	12.63M
September 05, 2025	11.79	11.9	11.9	11.99	11.65	9.17M
September 04, 2025	11.93	11.72	11.72	12.05	11.58	10.87M
September 03, 2025	12.13	11.93	11.93	12.23	11.89	8.15M
September 02, 2025	12.13	12.1	12.1	12.27	11.9	12.91M
September 01, 2025	12.37	12.09	12.09	12.38	12.04	17.76M
August 29, 2025	12.19	12.39	12.39	12.59	12.08	15.66M
August 28, 2025	12.37	12.24	12.24	12.45	11.9	20.63M
August 27, 2025	12.5	12.37	12.37	12.65	12.33	19.39M
August 26, 2025	12.62	12.55	12.55	12.77	12.51	13.77M
August 25, 2025	12.81	12.67	12.67	12.88	12.58	15.09M
August 22, 2025	12.4	12.78	12.78	12.84	12.35	19.52M
August 21, 2025	12.38	12.35	12.35	12.43	12.1	13.97M
August 20, 2025	12.45	12.33	12.33	12.45	12.26	14.77M
August 19, 2025	12.24	12.39	12.39	12.54	12.08	24.86M
August 18, 2025	11.81	12.16	12.16	12.48	11.81	31.27M
August 15, 2025	12.04	11.77	11.77	12.06	11.6	28.81M
August 14, 2025	12.06	12.05	12.05	12.1	11.95	7.92M
August 13, 2025	11.98	12.04	12.04	12.13	11.94	8.09M
August 12, 2025	11.95	11.97	11.97	12.11	11.9	5.61M
August 11, 2025	11.94	11.95	11.95	12.06	11.81	8.36M
August 08, 2025	11.81	11.91	11.91	11.94	11.69	6.96M
August 07, 2025	11.87	11.84	11.84	11.9	11.75	6.12M
August 06, 2025	11.8	11.87	11.87	11.96	11.65	7.39M
August 05, 2025	11.56	11.81	11.81	11.84	11.54	8.84M
August 04, 2025	11.5	11.56	11.56	11.7	11.44	7.48M
August 01, 2025	11.59	11.52	11.52	11.67	11.41	8.25M
July 31, 2025	11.78	11.6	11.6	11.85	11.56	7.55M
July 30, 2025	11.88	11.81	11.81	12	11.73	7.28M
July 29, 2025	11.98	11.91	11.91	12	11.77	12.98M
July 28, 2025	12.12	12.01	12.01	12.14	11.94	10.75M
July 25, 2025	12.35	12.12	12.12	12.37	12.11	7.74M
July 24, 2025	12.07	12.34	12.34	12.37	12.05	8.59M
July 23, 2025	12.16	12.12	12.12	12.26	11.96	8.48M
July 22, 2025	12.25	12.22	12.22	12.33	12.06	8.96M
July 21, 2025	12.51	12.25	12.25	12.55	12.2	10.17M
July 18, 2025	12.67	12.51	12.51	12.82	12.37	10.7M
July 17, 2025	12.45	12.64	12.64	12.67	12.33	10.91M
July 16, 2025	12.35	12.48	12.48	12.62	12.21	10.14M
July 15, 2025	12.2	12.33	12.33	12.48	12.17	11.43M
July 14, 2025	12.23	12.33	12.33	12.5	12.2	15.63M
July 11, 2025	11.6	12.21	12.21	12.38	11.59	25.15M
July 10, 2025	12.01	11.69	11.69	12.02	11.59	17.65M
July 09, 2025	12.2	12.01	12.01	12.27	11.93	16.38M
July 08, 2025	12.11	12.11	12.11	12.21	12	10.82M
July 07, 2025	12.22	12.07	12.07	12.24	12.05	7.39M

Ningbo Jifeng Auto Parts Co., Ltd. (603997.SS) SHH