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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.62	13.71	13.71	13.96	13.4	10.61M
December 03, 2025	13.45	13.56	13.56	13.78	13.39	9.63M
December 02, 2025	13.32	13.39	13.39	13.49	13.22	6.39M
December 01, 2025	13.32	13.34	13.34	13.5	13.2	8.9M
November 28, 2025	13.42	13.35	13.35	13.51	13.11	10.93M
November 27, 2025	13.27	13.53	13.53	13.8	13.22	14.87M
November 26, 2025	13.14	13.19	13.19	13.28	13	9.91M
November 25, 2025	13.28	13.21	13.21	13.42	13.18	10.39M
November 24, 2025	13.16	13.2	13.2	13.31	12.96	10.92M
November 21, 2025	13.35	13.16	13.16	13.43	13	11.29M
November 20, 2025	13.53	13.3	13.3	13.65	13.19	10.3M
November 19, 2025	13.54	13.49	13.49	13.67	13.26	11.75M
November 18, 2025	13.74	13.53	13.53	13.93	13.44	10.62M
November 17, 2025	13.81	13.75	13.75	13.84	13.63	6.19M
November 14, 2025	14.04	13.81	13.81	14.14	13.8	7.34M
November 13, 2025	13.99	13.96	13.96	14.04	13.84	7.56M
November 12, 2025	14.27	13.97	13.97	14.27	13.91	8.34M
November 11, 2025	14.3	14.31	14.31	14.46	14.11	8.12M
November 10, 2025	14.65	14.36	14.36	14.88	14.02	15.13M
November 07, 2025	14.9	14.6	14.6	14.98	14.5	14.19M
November 06, 2025	14.3	14.97	14.97	15.17	14.23	29M
November 05, 2025	13.8	14.2	14.2	14.31	13.67	17.2M
November 04, 2025	14.06	13.93	13.93	14.41	13.6	25.17M
November 03, 2025	14.13	14.11	14.11	14.4	13.91	34.08M
October 31, 2025	13.38	13.87	13.87	14.43	13.36	39.83M
October 30, 2025	13.13	13.48	13.48	13.82	13.01	36.34M
October 29, 2025	12.75	12.92	12.92	12.97	12.62	9.86M
October 28, 2025	12.98	12.85	12.85	13.04	12.82	8.99M
October 27, 2025	12.8	12.98	12.98	13.02	12.76	13.14M
October 24, 2025	12.65	12.75	12.75	12.88	12.59	10.84M
October 23, 2025	12.59	12.62	12.62	12.73	12.4	13.2M
October 22, 2025	12.63	12.59	12.59	12.83	12.47	10.43M
October 21, 2025	12.5	12.59	12.59	12.89	12.5	10.99M
October 20, 2025	12.69	12.49	12.49	12.89	12.47	9.29M
October 17, 2025	13.05	12.61	12.61	13.05	12.55	12.78M
October 16, 2025	13.56	13.11	13.11	13.56	13	12.98M
October 15, 2025	12.7	13.56	13.56	13.58	12.65	24.26M
October 14, 2025	12.8	12.74	12.74	12.95	12.7	11.86M
October 13, 2025	12.5	12.85	12.85	12.97	12.4	14.98M
October 10, 2025	12.88	12.98	12.98	13.19	12.81	11.48M
October 09, 2025	13.27	12.97	12.97	13.3	12.72	15.59M
September 30, 2025	13.16	13.27	13.27	13.38	12.99	14.23M
September 29, 2025	13.2	13.15	13.15	13.35	12.96	20.87M
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

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