Ji'an Mankun Technology Co., Ltd. Class A 301132
SZSE · China · Electronic Technology
CNY 66.62-4.80 (-6.72%)
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 66.62 | -6.72% | CNY 71.41 | CNY 71.82 | CNY 66.00 | 11.83M |
| 2026-09-29 | CNY 71.42 | +10.30% | CNY 64.26 | CNY 73.50 | CNY 63.50 | 16.03M |
| 2026-09-28 | CNY 64.75 | -7.99% | CNY 67.32 | CNY 68.36 | CNY 62.86 | 13.24M |
| 2026-09-24 | CNY 70.37 | -5.62% | CNY 74.00 | CNY 75.90 | CNY 70.29 | 13.90M |
| 2026-09-23 | CNY 74.56 | +9.12% | CNY 69.68 | CNY 78.90 | CNY 68.15 | 21.79M |
| 2026-09-22 | CNY 68.33 | +8.01% | CNY 65.00 | CNY 72.00 | CNY 63.89 | 19.92M |
| 2026-09-21 | CNY 63.26 | +4.93% | CNY 59.68 | CNY 63.85 | CNY 59.30 | 17.30M |
| 2026-09-18 | CNY 60.29 | +0.58% | CNY 60.97 | CNY 62.95 | CNY 58.88 | 14.16M |
| 2026-09-17 | CNY 59.94 | -3.31% | CNY 60.23 | CNY 62.20 | CNY 58.53 | 14.48M |
| 2026-09-16 | CNY 61.99 | +0.15% | CNY 61.63 | CNY 62.84 | CNY 59.36 | 18.20M |
| 2026-09-15 | CNY 61.90 | +6.05% | CNY 61.92 | CNY 64.88 | CNY 60.34 | 21.38M |
| 2026-09-14 | CNY 58.37 | +20.00% | CNY 47.56 | CNY 58.37 | CNY 46.08 | 16.59M |
| 2026-09-11 | CNY 48.64 | +1.46% | CNY 48.11 | CNY 49.42 | CNY 46.20 | 10.61M |
| 2026-09-10 | CNY 47.94 | +2.33% | CNY 47.64 | CNY 49.95 | CNY 46.68 | 11.89M |
| 2026-09-09 | CNY 46.85 | +10.00% | CNY 43.00 | CNY 47.75 | CNY 42.30 | 11.68M |
| 2026-09-08 | CNY 42.59 | +3.05% | CNY 41.00 | CNY 43.80 | CNY 40.92 | 8.25M |
| 2026-09-07 | CNY 41.33 | +7.13% | CNY 38.62 | CNY 41.58 | CNY 38.58 | 6.51M |
| 2026-09-04 | CNY 38.58 | -2.23% | CNY 39.59 | CNY 40.20 | CNY 38.11 | 4.51M |
| 2026-09-03 | CNY 39.46 | +2.31% | CNY 38.87 | CNY 39.96 | CNY 38.50 | 4.82M |
| 2026-09-02 | CNY 38.57 | -1.33% | CNY 38.89 | CNY 38.90 | CNY 38.13 | 2.92M |
| 2026-09-01 | CNY 39.09 | -0.38% | CNY 39.25 | CNY 39.80 | CNY 38.38 | 4.05M |
| 2026-08-31 | CNY 39.24 | +4.58% | CNY 36.65 | CNY 39.25 | CNY 36.33 | 5.23M |
| 2026-08-28 | CNY 37.52 | -0.13% | CNY 37.50 | CNY 38.39 | CNY 37.07 | 3.71M |
| 2026-08-27 | CNY 37.57 | +3.70% | CNY 36.07 | CNY 37.71 | CNY 36.07 | 4.56M |
| 2026-08-26 | CNY 36.23 | +0.86% | CNY 36.64 | CNY 37.42 | CNY 35.60 | 4.38M |
| 2026-08-25 | CNY 35.92 | +1.44% | CNY 34.81 | CNY 36.18 | CNY 34.17 | 3.50M |
| 2026-08-24 | CNY 35.41 | -3.36% | CNY 36.50 | CNY 36.64 | CNY 34.39 | 4.74M |
| 2026-08-21 | CNY 36.64 | +0.38% | CNY 35.91 | CNY 37.49 | CNY 35.51 | 4.33M |
| 2026-08-20 | CNY 36.50 | +2.44% | CNY 36.18 | CNY 37.18 | CNY 35.94 | 5.24M |
| 2026-08-19 | CNY 35.63 | -7.17% | CNY 37.50 | CNY 37.73 | CNY 35.38 | 6.26M |
| 2026-08-18 | CNY 38.38 | +0.03% | CNY 38.02 | CNY 38.69 | CNY 37.17 | 6.78M |
| 2026-08-17 | CNY 38.37 | +8.02% | CNY 35.72 | CNY 38.45 | CNY 35.55 | 6.38M |
| 2026-08-14 | CNY 35.52 | +3.77% | CNY 34.73 | CNY 35.53 | CNY 34.45 | 4.21M |
| 2026-08-13 | CNY 34.23 | -1.78% | CNY 35.42 | CNY 36.19 | CNY 34.21 | 3.98M |
| 2026-08-12 | CNY 34.85 | +3.41% | CNY 33.50 | CNY 35.09 | CNY 33.50 | 4.43M |
| 2026-08-11 | CNY 33.70 | -1.49% | CNY 33.85 | CNY 34.60 | CNY 33.25 | 3.79M |
| 2026-08-10 | CNY 34.21 | -2.06% | CNY 34.81 | CNY 35.30 | CNY 33.35 | 6.27M |
| 2026-08-07 | CNY 34.93 | +7.34% | CNY 32.20 | CNY 35.47 | CNY 32.20 | 7.99M |
| 2026-08-06 | CNY 32.54 | +3.30% | CNY 31.18 | CNY 32.71 | CNY 31.00 | 6.07M |
| 2026-08-05 | CNY 31.50 | +3.55% | CNY 29.90 | CNY 31.99 | CNY 29.61 | 7.45M |
| 2026-08-04 | CNY 30.42 | +8.72% | CNY 28.29 | CNY 30.50 | CNY 28.29 | 5.79M |
| 2026-08-03 | CNY 27.98 | +1.49% | CNY 27.59 | CNY 28.08 | CNY 27.21 | 3.70M |
| 2026-07-31 | CNY 27.57 | +4.63% | CNY 28.51 | CNY 29.05 | CNY 27.53 | 5.97M |
| 2026-07-30 | CNY 26.35 | -4.94% | CNY 27.57 | CNY 27.94 | CNY 26.20 | 4.59M |
| 2026-07-29 | CNY 27.72 | -0.47% | CNY 27.87 | CNY 28.25 | CNY 26.56 | 4.91M |
| 2026-07-28 | CNY 27.85 | -4.62% | CNY 28.79 | CNY 29.28 | CNY 27.60 | 4.61M |
| 2026-07-27 | CNY 29.20 | +5.04% | CNY 27.89 | CNY 29.27 | CNY 27.52 | 4.40M |
| 2026-07-24 | CNY 27.80 | -4.04% | CNY 28.55 | CNY 29.06 | CNY 27.60 | 5.56M |
| 2026-07-23 | CNY 28.97 | +0.07% | CNY 29.25 | CNY 30.25 | CNY 28.50 | 6.21M |
| 2026-07-22 | CNY 28.95 | -1.46% | CNY 28.70 | CNY 30.20 | CNY 28.50 | 7.07M |
| 2026-07-21 | CNY 29.38 | +9.38% | CNY 27.00 | CNY 29.50 | CNY 24.35 | 8.65M |
| 2026-07-20 | CNY 26.86 | -12.65% | CNY 31.37 | CNY 31.68 | CNY 26.00 | 7.83M |
| 2026-07-17 | CNY 30.75 | -11.31% | CNY 34.68 | CNY 34.77 | CNY 30.50 | 6.97M |
| 2026-07-16 | CNY 34.67 | -4.41% | CNY 35.48 | CNY 36.56 | CNY 34.38 | 5.24M |
| 2026-07-15 | CNY 36.27 | -4.55% | CNY 38.38 | CNY 39.79 | CNY 36.03 | 5.89M |
| 2026-07-14 | CNY 38.00 | +4.22% | CNY 36.88 | CNY 38.88 | CNY 35.80 | 6.46M |
| 2026-07-13 | CNY 36.46 | -11.12% | CNY 40.50 | CNY 40.87 | CNY 36.29 | 6.43M |
| 2026-07-10 | CNY 41.02 | -7.05% | CNY 44.02 | CNY 44.50 | CNY 41.02 | 8.38M |
| 2026-07-09 | CNY 44.13 | +5.73% | CNY 43.00 | CNY 45.87 | CNY 42.35 | 9.33M |
| 2026-07-08 | CNY 41.74 | -4.70% | CNY 44.14 | CNY 44.35 | CNY 41.22 | 3.82M |
| 2026-07-07 | CNY 43.80 | -2.80% | CNY 45.55 | CNY 46.51 | CNY 43.22 | 4.24M |
| 2026-07-06 | CNY 45.06 | -7.28% | CNY 48.49 | CNY 49.00 | CNY 44.23 | 7.13M |
| 2026-07-03 | CNY 48.60 | +0.08% | CNY 48.86 | CNY 50.63 | CNY 47.27 | 8.31M |
| 2026-07-02 | CNY 48.56 | -2.76% | CNY 48.23 | CNY 50.70 | CNY 47.59 | 7.32M |
| 2026-07-01 | CNY 49.94 | -4.91% | CNY 51.88 | CNY 52.78 | CNY 49.21 | 10.41M |
| 2026-06-30 | CNY 52.52 | +3.00% | CNY 50.41 | CNY 52.98 | CNY 50.00 | 10.48M |
| 2026-06-29 | CNY 50.99 | -7.63% | CNY 53.01 | CNY 54.05 | CNY 48.76 | 11.67M |
| 2026-06-26 | CNY 55.20 | -2.35% | CNY 56.50 | CNY 56.50 | CNY 51.67 | 15.89M |
| 2026-06-25 | CNY 56.53 | +3.27% | CNY 56.96 | CNY 58.70 | CNY 54.65 | 23.04M |
| 2026-06-24 | CNY 54.74 | +19.99% | CNY 46.77 | CNY 54.74 | CNY 46.77 | 6.88M |
| 2026-06-23 | CNY 45.62 | -5.92% | CNY 48.00 | CNY 48.14 | CNY 45.10 | 8.14M |
| 2026-06-22 | CNY 48.49 | +3.24% | CNY 47.21 | CNY 51.01 | CNY 46.57 | 12.08M |
| 2026-06-18 | CNY 46.97 | +5.60% | CNY 44.58 | CNY 47.93 | CNY 44.10 | 11.18M |
| 2026-06-17 | CNY 44.48 | +0.98% | CNY 44.08 | CNY 45.68 | CNY 43.62 | 9.84M |
| 2026-06-16 | CNY 44.05 | +8.66% | CNY 40.97 | CNY 44.80 | CNY 40.02 | 15.40M |
| 2026-06-15 | CNY 40.54 | +13.53% | CNY 36.01 | CNY 41.34 | CNY 36.00 | 10.88M |
| 2026-06-12 | CNY 35.71 | -2.56% | CNY 37.36 | CNY 38.88 | CNY 35.58 | 8.03M |
| 2026-06-11 | CNY 36.65 | -1.05% | CNY 36.68 | CNY 37.29 | CNY 35.50 | 5.43M |
| 2026-06-10 | CNY 37.04 | -4.14% | CNY 38.00 | CNY 39.20 | CNY 36.30 | 6.48M |
| 2026-06-09 | CNY 38.64 | +1.68% | CNY 38.79 | CNY 39.12 | CNY 37.30 | 5.93M |
| 2026-06-08 | CNY 38.00 | -4.55% | CNY 38.18 | CNY 39.26 | CNY 37.18 | 7.67M |
| 2026-06-05 | CNY 39.81 | -0.13% | CNY 38.80 | CNY 41.08 | CNY 37.51 | 7.71M |
| 2026-06-04 | CNY 39.86 | +0.91% | CNY 38.79 | CNY 41.27 | CNY 38.76 | 8.39M |
| 2026-06-03 | CNY 39.50 | -3.85% | CNY 41.02 | CNY 41.20 | CNY 38.77 | 9.17M |
| 2026-06-02 | CNY 41.08 | +4.13% | CNY 39.30 | CNY 42.00 | CNY 39.30 | 10.43M |
| 2026-06-01 | CNY 39.45 | -2.01% | CNY 39.76 | CNY 41.22 | CNY 39.12 | 6.67M |
| 2026-05-29 | CNY 40.26 | -4.62% | CNY 42.21 | CNY 42.85 | CNY 39.90 | 10.27M |
| 2026-05-28 | CNY 42.21 | +7.65% | CNY 39.17 | CNY 42.60 | CNY 38.94 | 11.16M |
| 2026-05-27 | CNY 39.21 | -2.20% | CNY 39.73 | CNY 41.60 | CNY 38.83 | 6.88M |
| 2026-05-26 | CNY 40.09 | -1.84% | CNY 40.77 | CNY 41.14 | CNY 39.32 | 9.72M |