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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.34	14.27	14.27	14.55	14.1	9.96M
February 12, 2026	14.35	14.22	14.22	14.47	14.21	7.34M
February 11, 2026	14.68	14.35	14.35	14.68	14.29	8.32M
February 10, 2026	14.78	14.44	14.44	14.85	14.4	14.01M
February 09, 2026	15.28	14.75	14.75	15.28	14.73	16.64M
February 06, 2026	14.63	15.03	15.03	15.15	14.52	14M
February 05, 2026	14.61	14.75	14.75	14.94	14.47	9.57M
February 04, 2026	14.6	14.61	14.61	14.74	14.41	8.34M
February 03, 2026	14.54	14.62	14.62	14.8	14.3	15.12M
February 02, 2026	14.8	14.4	14.4	15.11	14.39	16.33M
January 30, 2026	15.36	14.81	14.81	15.67	14.71	24.34M
January 29, 2026	15.41	15.27	15.27	15.65	15.17	15.17M
January 28, 2026	15.81	15.59	15.59	15.84	15.3	16.51M
January 27, 2026	14.78	15.85	15.85	15.95	14.64	27.68M
January 26, 2026	15.03	14.79	14.79	15.03	14.45	20.64M
January 23, 2026	15.1	15.01	15.01	15.31	14.84	15.47M
January 22, 2026	15.3	15.12	15.12	15.44	15.02	11.8M
January 21, 2026	14.78	15.26	15.26	15.64	14.76	21.41M
January 20, 2026	14.63	14.92	14.92	15.05	14.44	16.73M
January 19, 2026	14.37	14.58	14.58	15.09	14.37	18.87M
January 16, 2026	13.76	14.37	14.37	14.5	13.66	17.59M
January 15, 2026	13.64	13.64	13.64	13.89	13.53	7.14M
January 14, 2026	13.9	13.77	13.77	14.16	13.73	13.07M
January 13, 2026	14.39	13.9	13.9	14.39	13.85	12.78M
January 12, 2026	14	14.26	14.26	14.33	13.78	17.3M
January 09, 2026	14.01	14.01	14.01	14.18	13.83	12.62M
January 08, 2026	14.01	14.1	14.1	14.25	13.77	10.49M
January 07, 2026	14.16	14.13	14.13	14.31	13.77	10.96M
January 06, 2026	13.81	14.11	14.11	14.2	13.81	11.42M
January 05, 2026	13.99	13.88	13.88	14.01	13.8	9.13M
December 31, 2025	14.06	13.9	13.9	14.13	13.8	5.57M
December 30, 2025	14.01	13.94	13.94	14.16	13.89	6.94M
December 29, 2025	14.21	14.02	14.02	14.21	14.01	6.42M
December 26, 2025	14.38	14.22	14.22	14.45	14.02	10.19M
December 25, 2025	14.1	14.35	14.35	14.53	14.02	11.99M
December 24, 2025	14.17	14.09	14.09	14.31	13.95	11.24M
December 23, 2025	13.89	14.25	14.25	14.5	13.8	13.34M
December 22, 2025	14.22	13.88	13.88	14.29	13.85	11.56M
December 19, 2025	13.5	14	14	14.12	13.5	13.44M
December 18, 2025	13.54	13.64	13.64	13.76	13.39	7.72M
December 17, 2025	13.3	13.61	13.61	13.68	13.27	7.49M
December 16, 2025	13.61	13.31	13.31	13.61	13.28	6.62M
December 15, 2025	13.15	13.54	13.54	13.69	13.05	9.16M
December 12, 2025	13.26	13.18	13.18	13.44	13.14	7.38M
December 11, 2025	13.18	13.27	13.27	13.52	13.1	7.41M
December 10, 2025	12.98	13.2	13.2	13.33	12.9	7.35M
December 09, 2025	13.21	12.98	12.98	13.28	12.93	12.83M
December 08, 2025	13.5	13.31	13.31	13.57	13.23	11.29M
December 05, 2025	13.67	13.5	13.5	13.72	13.08	11.96M
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

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