ZJAMP Group Co., Ltd. Class A 002758
SZSE · China · Retail Trade
CNY 8.48+0.07 (+0.83%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.48 | +0.83% | CNY 8.63 | CNY 8.64 | CNY 8.44 | 5.43M |
| 2026-09-29 | CNY 8.41 | -0.83% | CNY 8.47 | CNY 8.52 | CNY 8.37 | 4.31M |
| 2026-09-28 | CNY 8.48 | -1.62% | CNY 8.62 | CNY 8.76 | CNY 8.41 | 5.50M |
| 2026-09-24 | CNY 8.62 | +0.94% | CNY 8.55 | CNY 8.70 | CNY 8.51 |
| 7.91M |
| 2026-09-23 | CNY 8.54 | -0.70% | CNY 8.60 | CNY 8.63 | CNY 8.52 | 4.31M |
| 2026-09-22 | CNY 8.60 | -1.38% | CNY 8.67 | CNY 8.72 | CNY 8.55 | 6.12M |
| 2026-09-21 | CNY 8.72 | +1.63% | CNY 8.56 | CNY 8.74 | CNY 8.52 | 5.85M |
| 2026-09-18 | CNY 8.58 | -0.46% | CNY 8.65 | CNY 8.67 | CNY 8.54 | 5.36M |
| 2026-09-17 | CNY 8.62 | +0.58% | CNY 8.53 | CNY 8.66 | CNY 8.49 | 5.79M |
| 2026-09-16 | CNY 8.57 | +0.82% | CNY 8.48 | CNY 8.66 | CNY 8.45 | 5.92M |
| 2026-09-15 | CNY 8.50 | -2.63% | CNY 8.73 | CNY 8.80 | CNY 8.48 | 8.60M |
| 2026-09-14 | CNY 8.73 | -1.13% | CNY 8.77 | CNY 8.87 | CNY 8.64 | 8.90M |
| 2026-09-11 | CNY 8.83 | -1.45% | CNY 8.88 | CNY 9.10 | CNY 8.76 | 9.69M |
| 2026-09-10 | CNY 8.96 | -3.34% | CNY 9.25 | CNY 9.28 | CNY 8.94 | 14.19M |
| 2026-09-09 | CNY 9.27 | -0.32% | CNY 9.20 | CNY 9.51 | CNY 9.14 | 18.05M |
| 2026-09-08 | CNY 9.30 | +3.91% | CNY 8.93 | CNY 9.36 | CNY 8.93 | 17.95M |
| 2026-09-07 | CNY 8.95 | +0.79% | CNY 8.88 | CNY 9.06 | CNY 8.86 | 11.44M |
| 2026-09-04 | CNY 8.88 | +0.45% | CNY 8.81 | CNY 8.99 | CNY 8.74 | 11.33M |
| 2026-09-03 | CNY 8.84 | -0.79% | CNY 8.86 | CNY 8.98 | CNY 8.78 | 12.47M |
| 2026-09-02 | CNY 8.91 | -4.19% | CNY 9.12 | CNY 9.25 | CNY 8.86 | 21.07M |
| 2026-09-01 | CNY 9.30 | +4.14% | CNY 8.89 | CNY 9.45 | CNY 8.85 | 31.99M |
| 2026-08-31 | CNY 8.93 | -1.98% | CNY 8.95 | CNY 9.22 | CNY 8.80 | 35.81M |
| 2026-08-28 | CNY 9.11 | +7.05% | CNY 8.80 | CNY 9.24 | CNY 8.66 | 42.61M |
| 2026-08-27 | CNY 8.51 | +4.67% | CNY 8.08 | CNY 8.90 | CNY 8.08 | 23.33M |
| 2026-08-26 | CNY 8.13 | +0.62% | CNY 8.08 | CNY 8.18 | CNY 8.07 | 5.63M |
| 2026-08-25 | CNY 8.08 | +2.02% | CNY 7.86 | CNY 8.12 | CNY 7.86 | 6.98M |
| 2026-08-24 | CNY 7.92 | +0.25% | CNY 7.89 | CNY 8.02 | CNY 7.89 | 5.95M |
| 2026-08-21 | CNY 7.90 | -3.30% | CNY 8.07 | CNY 8.16 | CNY 7.85 | 9.40M |
| 2026-08-20 | CNY 8.17 | +1.36% | CNY 8.02 | CNY 8.20 | CNY 7.96 | 9.45M |
| 2026-08-19 | CNY 8.06 | -2.89% | CNY 8.20 | CNY 8.29 | CNY 8.05 | 12.04M |
| 2026-08-18 | CNY 8.30 | +3.75% | CNY 8.02 | CNY 8.31 | CNY 7.97 | 16.79M |
| 2026-08-17 | CNY 8.00 | +2.30% | CNY 7.84 | CNY 8.03 | CNY 7.80 | 9.04M |
| 2026-08-14 | CNY 7.82 | +0.13% | CNY 7.80 | CNY 7.86 | CNY 7.72 | 3.92M |
| 2026-08-13 | CNY 7.81 | -1.01% | CNY 7.89 | CNY 7.90 | CNY 7.77 | 5.43M |
| 2026-08-12 | CNY 7.89 | +0.38% | CNY 7.87 | CNY 7.91 | CNY 7.84 | 3.85M |
| 2026-08-11 | CNY 7.86 | -1.26% | CNY 7.99 | CNY 8.00 | CNY 7.84 | 4.84M |
| 2026-08-10 | CNY 7.96 | +2.31% | CNY 7.76 | CNY 8.00 | CNY 7.73 | 8.57M |
| 2026-08-07 | CNY 7.78 | -1.02% | CNY 7.88 | CNY 7.89 | CNY 7.67 | 9.00M |
| 2026-08-06 | CNY 7.86 | -0.25% | CNY 7.87 | CNY 7.91 | CNY 7.76 | 5.29M |
| 2026-08-05 | CNY 7.88 | -0.38% | CNY 7.92 | CNY 7.92 | CNY 7.82 | 4.01M |
| 2026-08-04 | CNY 7.91 | -1.25% | CNY 8.00 | CNY 8.05 | CNY 7.90 | 4.04M |
| 2026-08-03 | CNY 8.01 | +1.26% | CNY 7.90 | CNY 8.04 | CNY 7.89 | 4.10M |
| 2026-07-31 | CNY 7.91 | +0.38% | CNY 7.86 | CNY 7.91 | CNY 7.82 | 4.18M |
| 2026-07-30 | CNY 7.88 | +0.13% | CNY 7.85 | CNY 7.93 | CNY 7.82 | 4.96M |
| 2026-07-29 | CNY 7.87 | +1.16% | CNY 7.83 | CNY 7.90 | CNY 7.78 | 5.09M |
| 2026-07-28 | CNY 7.78 | +1.30% | CNY 7.67 | CNY 7.80 | CNY 7.65 | 4.17M |
| 2026-07-27 | CNY 7.68 | +0.92% | CNY 7.60 | CNY 7.70 | CNY 7.56 | 3.07M |
| 2026-07-24 | CNY 7.61 | -2.31% | CNY 7.74 | CNY 7.80 | CNY 7.59 | 3.87M |
| 2026-07-23 | CNY 7.79 | +4.28% | CNY 7.46 | CNY 7.81 | CNY 7.46 | 5.94M |
| 2026-07-22 | CNY 7.47 | -3.11% | CNY 7.72 | CNY 7.72 | CNY 7.44 | 7.92M |
| 2026-07-21 | CNY 7.71 | -2.41% | CNY 7.88 | CNY 7.91 | CNY 7.67 | 6.42M |
| 2026-07-20 | CNY 7.90 | 0.00% | CNY 7.90 | CNY 8.06 | CNY 7.81 | 6.54M |
| 2026-07-17 | CNY 7.90 | -0.25% | CNY 7.89 | CNY 8.05 | CNY 7.84 | 5.82M |
| 2026-07-16 | CNY 7.92 | +1.28% | CNY 7.78 | CNY 7.96 | CNY 7.77 | 4.95M |
| 2026-07-15 | CNY 7.82 | +1.69% | CNY 7.67 | CNY 7.84 | CNY 7.62 | 4.70M |
| 2026-07-14 | CNY 7.69 | +2.95% | CNY 7.51 | CNY 7.72 | CNY 7.45 | 4.65M |
| 2026-07-13 | CNY 7.47 | -1.06% | CNY 7.55 | CNY 7.55 | CNY 7.43 | 3.29M |
| 2026-07-10 | CNY 7.55 | -2.08% | CNY 7.48 | CNY 7.57 | CNY 7.37 | 4.32M |
| 2026-07-09 | CNY 7.71 | -2.41% | CNY 7.90 | CNY 7.93 | CNY 7.67 | 5.33M |
| 2026-07-08 | CNY 7.90 | -0.13% | CNY 7.92 | CNY 7.97 | CNY 7.81 | 2.57M |
| 2026-07-07 | CNY 7.91 | -3.54% | CNY 8.19 | CNY 8.19 | CNY 7.87 | 4.99M |
| 2026-07-06 | CNY 8.20 | +1.36% | CNY 8.15 | CNY 8.20 | CNY 8.05 | 4.77M |
| 2026-07-03 | CNY 8.09 | +2.28% | CNY 7.91 | CNY 8.12 | CNY 7.91 | 5.12M |
| 2026-07-02 | CNY 7.91 | -1.00% | CNY 7.95 | CNY 8.11 | CNY 7.89 | 4.96M |
| 2026-07-01 | CNY 7.99 | +1.14% | CNY 7.93 | CNY 8.06 | CNY 7.86 | 4.76M |
| 2026-06-30 | CNY 7.90 | -1.50% | CNY 8.05 | CNY 8.06 | CNY 7.82 | 4.07M |
| 2026-06-29 | CNY 8.02 | -2.79% | CNY 8.22 | CNY 8.22 | CNY 7.88 | 5.45M |
| 2026-06-26 | CNY 8.25 | 0.00% | CNY 8.25 | CNY 8.50 | CNY 8.19 | 6.08M |
| 2026-06-25 | CNY 8.25 | -0.60% | CNY 8.28 | CNY 8.35 | CNY 8.14 | 5.23M |
| 2026-06-24 | CNY 8.30 | -0.84% | CNY 8.34 | CNY 8.43 | CNY 8.22 | 3.80M |
| 2026-06-23 | CNY 8.37 | +1.45% | CNY 8.22 | CNY 8.43 | CNY 8.19 | 5.46M |
| 2026-06-22 | CNY 8.25 | +3.77% | CNY 7.95 | CNY 8.30 | CNY 7.80 | 10.51M |
| 2026-06-18 | CNY 7.95 | -1.12% | CNY 8.02 | CNY 8.03 | CNY 7.86 | 4.90M |
| 2026-06-17 | CNY 8.04 | -1.11% | CNY 8.15 | CNY 8.16 | CNY 7.98 | 4.00M |
| 2026-06-16 | CNY 8.13 | -2.17% | CNY 8.25 | CNY 8.34 | CNY 8.11 | 4.74M |
| 2026-06-15 | CNY 8.31 | +1.84% | CNY 8.20 | CNY 8.32 | CNY 8.15 | 7.12M |
| 2026-06-12 | CNY 8.16 | +3.29% | CNY 7.99 | CNY 8.18 | CNY 7.91 | 9.53M |
| 2026-06-11 | CNY 7.90 | +1.54% | CNY 7.83 | CNY 7.96 | CNY 7.76 | 8.75M |
| 2026-06-10 | CNY 7.78 | -0.77% | CNY 7.83 | CNY 7.84 | CNY 7.61 | 7.39M |
| 2026-06-09 | CNY 7.84 | -1.75% | CNY 8.00 | CNY 8.06 | CNY 7.75 | 7.05M |
| 2026-06-08 | CNY 7.98 | -2.92% | CNY 8.14 | CNY 8.17 | CNY 7.90 | 6.19M |
| 2026-06-05 | CNY 8.22 | -0.96% | CNY 8.26 | CNY 8.35 | CNY 8.20 | 5.36M |
| 2026-06-04 | CNY 8.30 | -1.54% | CNY 8.43 | CNY 8.45 | CNY 8.23 | 4.37M |
| 2026-06-03 | CNY 8.43 | -0.35% | CNY 8.49 | CNY 8.52 | CNY 8.36 | 4.08M |
| 2026-06-02 | CNY 8.46 | -2.08% | CNY 8.63 | CNY 8.63 | CNY 8.41 | 5.27M |
| 2026-06-01 | CNY 8.64 | +4.22% | CNY 8.29 | CNY 8.71 | CNY 8.22 | 9.26M |
| 2026-05-29 | CNY 8.29 | +0.48% | CNY 8.23 | CNY 8.35 | CNY 8.21 | 4.90M |
| 2026-05-28 | CNY 8.25 | -0.60% | CNY 8.33 | CNY 8.41 | CNY 8.12 | 4.97M |
| 2026-05-27 | CNY 8.30 | -0.95% | CNY 8.38 | CNY 8.40 | CNY 8.20 | 4.62M |
| 2026-05-26 | CNY 8.38 | 0.00% | CNY 8.52 | CNY 8.52 | CNY 8.28 | 4.85M |