Zhejiang Jindun Fans Co., Ltd. Class A 300411
SZSE · China · Producer Manufacturing
CNY 8.24-0.21 (-2.49%)
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 8.24 | -2.49% | CNY 8.45 | CNY 8.50 | CNY 8.20 | 6.34M |
| 2026-09-29 | CNY 8.45 | +3.94% | CNY 8.12 | CNY 8.54 | CNY 8.07 | 11.69M |
| 2026-09-28 | CNY 8.13 | -4.35% | CNY 8.65 | CNY 8.68 | CNY 8.09 | 12.34M |
| 2026-09-24 | CNY 8.50 | +3.53% | CNY 8.27 | CNY 8.76 | CNY 8.21 | 18.89M |
| 2026-09-23 | CNY 8.21 | -0.61% | CNY 8.23 | CNY 8.30 | CNY 8.13 | 6.23M |
| 2026-09-22 | CNY 8.26 | -1.31% | CNY 8.37 | CNY 8.42 | CNY 8.24 | 5.72M |
| 2026-09-21 | CNY 8.37 | -1.30% | CNY 8.55 | CNY 8.55 | CNY 8.25 | 10.55M |
| 2026-09-18 | CNY 8.48 | +0.12% | CNY 8.60 | CNY 8.60 | CNY 8.45 | 5.44M |
| 2026-09-17 | CNY 8.47 | -1.51% | CNY 8.58 | CNY 8.60 | CNY 8.39 | 7.70M |
| 2026-09-16 | CNY 8.60 | +1.06% | CNY 8.48 | CNY 8.68 | CNY 8.47 | 8.50M |
| 2026-09-15 | CNY 8.51 | -4.49% | CNY 8.88 | CNY 8.97 | CNY 8.50 | 12.92M |
| 2026-09-14 | CNY 8.91 | -1.11% | CNY 8.92 | CNY 8.97 | CNY 8.70 | 11.53M |
| 2026-09-11 | CNY 9.01 | +0.45% | CNY 8.95 | CNY 9.17 | CNY 8.77 | 16.54M |
| 2026-09-10 | CNY 8.97 | +2.28% | CNY 8.70 | CNY 9.13 | CNY 8.58 | 17.13M |
| 2026-09-09 | CNY 8.77 | +1.62% | CNY 8.60 | CNY 8.78 | CNY 8.51 | 13.38M |
| 2026-09-08 | CNY 8.63 | -0.23% | CNY 8.64 | CNY 8.93 | CNY 8.39 | 17.37M |
| 2026-09-07 | CNY 8.65 | +2.61% | CNY 8.45 | CNY 8.98 | CNY 8.33 | 24.49M |
| 2026-09-04 | CNY 8.43 | +3.44% | CNY 8.25 | CNY 8.62 | CNY 8.17 | 15.03M |
| 2026-09-03 | CNY 8.15 | -3.55% | CNY 8.43 | CNY 8.61 | CNY 8.12 | 11.81M |
| 2026-09-02 | CNY 8.45 | +5.10% | CNY 7.98 | CNY 8.61 | CNY 7.95 | 18.92M |
| 2026-09-01 | CNY 8.04 | +2.55% | CNY 7.84 | CNY 8.08 | CNY 7.79 | 7.35M |
| 2026-08-31 | CNY 7.84 | -1.75% | CNY 7.94 | CNY 7.98 | CNY 7.75 | 7.94M |
| 2026-08-28 | CNY 7.98 | -0.62% | CNY 7.99 | CNY 8.15 | CNY 7.95 | 6.74M |
| 2026-08-27 | CNY 8.03 | +2.69% | CNY 7.81 | CNY 8.10 | CNY 7.77 | 9.16M |
| 2026-08-26 | CNY 7.82 | -0.26% | CNY 7.80 | CNY 7.89 | CNY 7.70 | 6.58M |
| 2026-08-25 | CNY 7.84 | +2.89% | CNY 7.60 | CNY 7.87 | CNY 7.53 | 7.43M |
| 2026-08-24 | CNY 7.62 | +0.26% | CNY 7.60 | CNY 7.62 | CNY 7.46 | 6.81M |
| 2026-08-21 | CNY 7.60 | 0.00% | CNY 7.54 | CNY 7.61 | CNY 7.38 | 7.04M |
| 2026-08-20 | CNY 7.60 | +3.40% | CNY 7.43 | CNY 7.65 | CNY 7.38 | 10.26M |
| 2026-08-19 | CNY 7.35 | -5.89% | CNY 7.73 | CNY 7.74 | CNY 7.33 | 11.61M |
| 2026-08-18 | CNY 7.81 | -3.70% | CNY 8.07 | CNY 8.09 | CNY 7.81 | 20.08M |
| 2026-08-17 | CNY 8.11 | +9.15% | CNY 7.44 | CNY 8.33 | CNY 7.44 | 36.45M |
| 2026-08-14 | CNY 7.43 | -0.13% | CNY 7.45 | CNY 7.53 | CNY 7.36 | 4.95M |
| 2026-08-13 | CNY 7.44 | -1.98% | CNY 7.58 | CNY 7.66 | CNY 7.43 | 6.49M |
| 2026-08-12 | CNY 7.59 | +1.20% | CNY 7.49 | CNY 7.62 | CNY 7.42 | 5.25M |
| 2026-08-11 | CNY 7.50 | -0.27% | CNY 7.48 | CNY 7.57 | CNY 7.36 | 5.91M |
| 2026-08-10 | CNY 7.52 | +2.04% | CNY 7.45 | CNY 7.58 | CNY 7.29 | 8.00M |
| 2026-08-07 | CNY 7.37 | -0.14% | CNY 7.37 | CNY 7.41 | CNY 7.21 | 7.16M |
| 2026-08-06 | CNY 7.38 | -0.40% | CNY 7.38 | CNY 7.48 | CNY 7.27 | 7.73M |
| 2026-08-05 | CNY 7.41 | -0.54% | CNY 7.44 | CNY 7.53 | CNY 7.35 | 9.77M |
| 2026-08-04 | CNY 7.45 | +0.27% | CNY 7.40 | CNY 7.50 | CNY 7.30 | 10.59M |
| 2026-08-03 | CNY 7.43 | +4.06% | CNY 7.24 | CNY 7.46 | CNY 7.18 | 13.31M |
| 2026-07-31 | CNY 7.14 | +2.59% | CNY 7.05 | CNY 7.29 | CNY 7.01 | 12.04M |
| 2026-07-30 | CNY 6.96 | -1.00% | CNY 6.97 | CNY 7.13 | CNY 6.93 | 8.23M |
| 2026-07-29 | CNY 7.03 | +2.93% | CNY 6.82 | CNY 7.04 | CNY 6.82 | 9.43M |
| 2026-07-28 | CNY 6.83 | +1.79% | CNY 6.66 | CNY 6.90 | CNY 6.61 | 7.52M |
| 2026-07-27 | CNY 6.71 | +3.55% | CNY 6.41 | CNY 6.74 | CNY 6.40 | 7.58M |
| 2026-07-24 | CNY 6.48 | -2.56% | CNY 6.61 | CNY 6.61 | CNY 6.47 | 5.59M |
| 2026-07-23 | CNY 6.65 | +4.07% | CNY 6.39 | CNY 6.67 | CNY 6.34 | 8.10M |
| 2026-07-22 | CNY 6.39 | -1.69% | CNY 6.45 | CNY 6.58 | CNY 6.34 | 6.17M |
| 2026-07-21 | CNY 6.50 | +0.62% | CNY 6.47 | CNY 6.57 | CNY 6.19 | 10.02M |
| 2026-07-20 | CNY 6.46 | -2.27% | CNY 6.65 | CNY 6.81 | CNY 6.33 | 8.79M |
| 2026-07-17 | CNY 6.61 | -3.92% | CNY 6.90 | CNY 6.94 | CNY 6.52 | 8.44M |
| 2026-07-16 | CNY 6.88 | +1.47% | CNY 6.77 | CNY 6.96 | CNY 6.66 | 8.15M |
| 2026-07-15 | CNY 6.78 | +1.50% | CNY 6.65 | CNY 6.84 | CNY 6.65 | 6.47M |
| 2026-07-14 | CNY 6.68 | +1.37% | CNY 6.58 | CNY 6.68 | CNY 6.40 | 6.84M |
| 2026-07-13 | CNY 6.59 | -5.59% | CNY 6.92 | CNY 6.92 | CNY 6.58 | 10.47M |
| 2026-07-10 | CNY 6.98 | +4.02% | CNY 6.73 | CNY 7.19 | CNY 6.65 | 13.72M |
| 2026-07-09 | CNY 6.71 | +0.45% | CNY 6.68 | CNY 6.79 | CNY 6.47 | 8.89M |
| 2026-07-08 | CNY 6.68 | -1.91% | CNY 6.77 | CNY 6.85 | CNY 6.61 | 8.04M |
| 2026-07-07 | CNY 6.81 | -1.45% | CNY 6.85 | CNY 6.96 | CNY 6.70 | 8.22M |
| 2026-07-06 | CNY 6.91 | -3.36% | CNY 7.14 | CNY 7.21 | CNY 6.90 | 10.28M |
| 2026-07-03 | CNY 7.15 | +0.70% | CNY 7.14 | CNY 7.19 | CNY 6.97 | 10.96M |
| 2026-07-02 | CNY 7.10 | -1.53% | CNY 7.20 | CNY 7.43 | CNY 7.07 | 13.20M |
| 2026-07-01 | CNY 7.21 | +1.41% | CNY 7.07 | CNY 7.33 | CNY 7.01 | 15.69M |
| 2026-06-30 | CNY 7.11 | +2.89% | CNY 6.85 | CNY 7.23 | CNY 6.63 | 19.75M |
| 2026-06-29 | CNY 6.91 | +1.62% | CNY 6.85 | CNY 7.14 | CNY 6.74 | 21.40M |
| 2026-06-26 | CNY 6.80 | -5.42% | CNY 7.27 | CNY 7.32 | CNY 6.80 | 19.68M |
| 2026-06-25 | CNY 7.19 | -5.02% | CNY 7.54 | CNY 7.57 | CNY 7.17 | 21.33M |
| 2026-06-24 | CNY 7.57 | -7.80% | CNY 8.13 | CNY 8.16 | CNY 7.45 | 29.21M |
| 2026-06-23 | CNY 8.21 | -4.53% | CNY 8.45 | CNY 8.67 | CNY 8.18 | 26.45M |
| 2026-06-22 | CNY 8.60 | -2.49% | CNY 8.41 | CNY 8.64 | CNY 8.22 | 37.54M |
| 2026-06-18 | CNY 8.82 | -19.96% | CNY 9.20 | CNY 9.74 | CNY 8.82 | 56.57M |
| 2026-06-17 | CNY 11.02 | 0.00% | CNY 11.02 | CNY 11.02 | CNY 11.02 | 0 |
| 2026-06-16 | CNY 11.02 | 0.00% | CNY 11.02 | CNY 11.02 | CNY 11.02 | 0 |
| 2026-06-15 | CNY 11.02 | 0.00% | CNY 11.02 | CNY 11.02 | CNY 11.02 | 0 |
| 2026-06-12 | CNY 11.02 | 0.00% | CNY 11.02 | CNY 11.02 | CNY 11.02 | 0 |
| 2026-06-11 | CNY 11.02 | 0.00% | CNY 11.02 | CNY 11.02 | CNY 11.02 | 0 |
| 2026-06-10 | CNY 11.02 | +10.20% | CNY 9.90 | CNY 11.13 | CNY 9.80 | 60.24M |
| 2026-06-09 | CNY 10.00 | +20.05% | CNY 8.40 | CNY 10.00 | CNY 8.40 | 41.46M |
| 2026-06-08 | CNY 8.33 | -5.56% | CNY 8.64 | CNY 8.75 | CNY 8.17 | 14.02M |
| 2026-06-05 | CNY 8.82 | -6.77% | CNY 9.48 | CNY 9.50 | CNY 8.75 | 17.50M |
| 2026-06-04 | CNY 9.46 | +3.39% | CNY 9.35 | CNY 9.84 | CNY 9.15 | 24.25M |
| 2026-06-03 | CNY 9.15 | +9.58% | CNY 8.30 | CNY 9.23 | CNY 8.24 | 23.39M |
| 2026-06-02 | CNY 8.35 | +0.60% | CNY 8.30 | CNY 8.38 | CNY 8.03 | 7.14M |
| 2026-06-01 | CNY 8.30 | +3.36% | CNY 8.02 | CNY 8.35 | CNY 7.96 | 7.07M |
| 2026-05-29 | CNY 8.03 | -1.83% | CNY 8.14 | CNY 8.50 | CNY 8.02 | 8.93M |
| 2026-05-28 | CNY 8.18 | +1.49% | CNY 8.03 | CNY 8.25 | CNY 7.95 | 7.28M |
| 2026-05-27 | CNY 8.06 | -3.59% | CNY 8.28 | CNY 8.37 | CNY 8.02 | 8.33M |
| 2026-05-26 | CNY 8.36 | -5.11% | CNY 8.67 | CNY 8.68 | CNY 8.25 | 13.07M |