Zhejiang Jianfeng Group Co. Ltd. Class A 600668
SSE · China · Non-Energy Minerals
CNY 7.46+0.07 (+0.95%)
Market closed· · CNY · Data may be delayed
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 7.46 | +0.95% | CNY 7.39 | CNY 7.48 | CNY 7.36 | 3.21M |
| 2026-09-29 | CNY 7.39 | +0.68% | CNY 7.30 | CNY 7.42 | CNY 7.29 | 2.89M |
| 2026-09-28 | CNY 7.34 | 0.00% | CNY 7.34 | CNY 7.39 | CNY 7.27 | 3.79M |
| 2026-09-24 | CNY 7.34 | -0.68% | CNY 7.39 | CNY 7.44 | CNY 7.28 |
| 3.64M |
| 2026-09-23 | CNY 7.39 | 0.00% | CNY 7.38 | CNY 7.57 | CNY 7.31 | 3.93M |
| 2026-09-22 | CNY 7.39 | -0.14% | CNY 7.40 | CNY 7.48 | CNY 7.36 | 4.32M |
| 2026-09-21 | CNY 7.40 | +2.92% | CNY 7.21 | CNY 7.41 | CNY 7.21 | 4.81M |
| 2026-09-18 | CNY 7.19 | +1.13% | CNY 7.14 | CNY 7.24 | CNY 7.12 | 3.46M |
| 2026-09-17 | CNY 7.11 | -0.14% | CNY 7.11 | CNY 7.13 | CNY 7.05 | 2.75M |
| 2026-09-16 | CNY 7.12 | 0.00% | CNY 7.12 | CNY 7.15 | CNY 7.05 | 3.48M |
| 2026-09-15 | CNY 7.12 | -2.20% | CNY 7.26 | CNY 7.30 | CNY 7.10 | 3.55M |
| 2026-09-14 | CNY 7.28 | +0.28% | CNY 7.30 | CNY 7.32 | CNY 7.23 | 3.03M |
| 2026-09-11 | CNY 7.26 | -2.81% | CNY 7.43 | CNY 7.45 | CNY 7.22 | 5.89M |
| 2026-09-10 | CNY 7.47 | -0.93% | CNY 7.52 | CNY 7.52 | CNY 7.43 | 3.08M |
| 2026-09-09 | CNY 7.54 | -0.79% | CNY 7.59 | CNY 7.60 | CNY 7.51 | 2.99M |
| 2026-09-08 | CNY 7.60 | +1.74% | CNY 7.45 | CNY 7.63 | CNY 7.45 | 4.66M |
| 2026-09-07 | CNY 7.47 | -0.13% | CNY 7.55 | CNY 7.55 | CNY 7.45 | 2.44M |
| 2026-09-04 | CNY 7.48 | +0.40% | CNY 7.45 | CNY 7.58 | CNY 7.45 | 3.90M |
| 2026-09-03 | CNY 7.45 | -1.72% | CNY 7.59 | CNY 7.61 | CNY 7.42 | 4.29M |
| 2026-09-02 | CNY 7.58 | -0.79% | CNY 7.64 | CNY 7.65 | CNY 7.52 | 5.74M |
| 2026-09-01 | CNY 7.64 | +1.73% | CNY 7.51 | CNY 7.74 | CNY 7.48 | 7.55M |
| 2026-08-31 | CNY 7.51 | -0.92% | CNY 7.60 | CNY 7.65 | CNY 7.48 | 4.25M |
| 2026-08-28 | CNY 7.58 | +0.80% | CNY 7.52 | CNY 7.63 | CNY 7.48 | 4.70M |
| 2026-08-27 | CNY 7.52 | -0.40% | CNY 7.55 | CNY 7.60 | CNY 7.45 | 3.98M |
| 2026-08-26 | CNY 7.55 | +2.03% | CNY 7.39 | CNY 7.55 | CNY 7.37 | 5.93M |
| 2026-08-25 | CNY 7.40 | +2.21% | CNY 7.20 | CNY 7.43 | CNY 7.20 | 3.93M |
| 2026-08-24 | CNY 7.24 | -1.23% | CNY 7.31 | CNY 7.34 | CNY 7.22 | 3.63M |
| 2026-08-21 | CNY 7.33 | -2.01% | CNY 7.41 | CNY 7.46 | CNY 7.23 | 4.98M |
| 2026-08-20 | CNY 7.48 | +2.89% | CNY 7.36 | CNY 7.52 | CNY 7.29 | 5.93M |
| 2026-08-19 | CNY 7.27 | -2.68% | CNY 7.40 | CNY 7.47 | CNY 7.25 | 5.06M |
| 2026-08-18 | CNY 7.47 | -0.66% | CNY 7.52 | CNY 7.54 | CNY 7.43 | 4.12M |
| 2026-08-17 | CNY 7.52 | +0.40% | CNY 7.47 | CNY 7.57 | CNY 7.37 | 5.51M |
| 2026-08-14 | CNY 7.49 | -1.83% | CNY 7.58 | CNY 7.67 | CNY 7.44 | 7.65M |
| 2026-08-13 | CNY 7.63 | -3.30% | CNY 7.80 | CNY 7.92 | CNY 7.62 | 13.70M |
| 2026-08-12 | CNY 7.89 | +1.94% | CNY 7.72 | CNY 8.07 | CNY 7.68 | 15.18M |
| 2026-08-11 | CNY 7.74 | +2.11% | CNY 7.54 | CNY 7.83 | CNY 7.50 | 12.85M |
| 2026-08-10 | CNY 7.58 | +2.16% | CNY 7.44 | CNY 7.60 | CNY 7.42 | 8.76M |
| 2026-08-07 | CNY 7.42 | +1.23% | CNY 7.31 | CNY 7.42 | CNY 7.20 | 7.39M |
| 2026-08-06 | CNY 7.33 | +0.41% | CNY 7.30 | CNY 7.34 | CNY 7.23 | 4.83M |
| 2026-08-05 | CNY 7.30 | -0.95% | CNY 7.37 | CNY 7.39 | CNY 7.27 | 5.19M |
| 2026-08-04 | CNY 7.37 | -0.41% | CNY 7.41 | CNY 7.45 | CNY 7.33 | 4.63M |
| 2026-08-03 | CNY 7.40 | +1.51% | CNY 7.28 | CNY 7.42 | CNY 7.27 | 4.48M |
| 2026-07-31 | CNY 7.29 | +0.83% | CNY 7.24 | CNY 7.29 | CNY 7.22 | 4.57M |
| 2026-07-30 | CNY 7.23 | 0.00% | CNY 7.19 | CNY 7.34 | CNY 7.19 | 4.60M |
| 2026-07-29 | CNY 7.23 | +1.69% | CNY 7.16 | CNY 7.26 | CNY 7.11 | 4.37M |
| 2026-07-28 | CNY 7.11 | +0.14% | CNY 7.02 | CNY 7.19 | CNY 7.02 | 4.17M |
| 2026-07-27 | CNY 7.10 | +1.43% | CNY 6.98 | CNY 7.18 | CNY 6.91 | 5.95M |
| 2026-07-24 | CNY 7.00 | -1.27% | CNY 7.06 | CNY 7.10 | CNY 6.92 | 5.75M |
| 2026-07-23 | CNY 7.09 | +1.87% | CNY 6.92 | CNY 7.10 | CNY 6.92 | 4.23M |
| 2026-07-22 | CNY 6.96 | -0.71% | CNY 7.03 | CNY 7.06 | CNY 6.87 | 5.22M |
| 2026-07-21 | CNY 7.01 | -1.54% | CNY 7.12 | CNY 7.14 | CNY 6.96 | 7.34M |
| 2026-07-20 | CNY 7.12 | -1.39% | CNY 7.22 | CNY 7.36 | CNY 7.05 | 6.19M |
| 2026-07-17 | CNY 7.22 | -2.70% | CNY 7.42 | CNY 7.50 | CNY 7.13 | 6.51M |
| 2026-07-16 | CNY 7.42 | +1.09% | CNY 7.29 | CNY 7.49 | CNY 7.23 | 5.74M |
| 2026-07-15 | CNY 7.34 | +2.23% | CNY 7.18 | CNY 7.42 | CNY 7.11 | 7.36M |
| 2026-07-14 | CNY 7.18 | +1.84% | CNY 7.00 | CNY 7.22 | CNY 6.99 | 4.11M |
| 2026-07-13 | CNY 7.05 | -1.67% | CNY 7.16 | CNY 7.20 | CNY 7.05 | 5.01M |
| 2026-07-10 | CNY 7.17 | +2.72% | CNY 6.98 | CNY 7.30 | CNY 6.88 | 8.25M |
| 2026-07-09 | CNY 6.98 | -2.65% | CNY 7.10 | CNY 7.13 | CNY 6.91 | 5.03M |
| 2026-07-08 | CNY 7.17 | -1.38% | CNY 7.23 | CNY 7.30 | CNY 7.11 | 5.23M |
| 2026-07-07 | CNY 7.27 | -6.19% | CNY 7.75 | CNY 7.77 | CNY 7.21 | 9.80M |
| 2026-07-06 | CNY 7.75 | +2.24% | CNY 7.59 | CNY 7.85 | CNY 7.50 | 9.31M |
| 2026-07-03 | CNY 7.58 | +1.74% | CNY 7.43 | CNY 7.64 | CNY 7.42 | 7.10M |
| 2026-07-02 | CNY 7.45 | +1.36% | CNY 7.32 | CNY 7.64 | CNY 7.26 | 10.09M |
| 2026-07-01 | CNY 7.35 | +0.82% | CNY 7.30 | CNY 7.39 | CNY 7.13 | 8.67M |
| 2026-06-30 | CNY 7.29 | -4.71% | CNY 7.55 | CNY 7.63 | CNY 7.22 | 12.16M |
| 2026-06-29 | CNY 7.65 | +4.08% | CNY 7.32 | CNY 7.71 | CNY 6.99 | 16.41M |
| 2026-06-26 | CNY 7.35 | -4.30% | CNY 7.72 | CNY 7.97 | CNY 7.26 | 22.16M |
| 2026-06-25 | CNY 7.68 | +10.03% | CNY 7.00 | CNY 7.68 | CNY 6.83 | 22.12M |
| 2026-06-24 | CNY 6.98 | -2.38% | CNY 7.13 | CNY 7.17 | CNY 6.92 | 6.39M |
| 2026-06-23 | CNY 7.15 | +0.56% | CNY 7.11 | CNY 7.36 | CNY 7.04 | 7.20M |
| 2026-06-22 | CNY 7.11 | -0.84% | CNY 7.16 | CNY 7.18 | CNY 6.88 | 8.51M |
| 2026-06-18 | CNY 7.17 | -1.65% | CNY 7.24 | CNY 7.27 | CNY 7.05 | 5.02M |
| 2026-06-17 | CNY 7.29 | -1.88% | CNY 7.46 | CNY 7.46 | CNY 7.27 | 4.17M |
| 2026-06-16 | CNY 7.43 | -1.46% | CNY 7.55 | CNY 7.58 | CNY 7.37 | 3.87M |
| 2026-06-15 | CNY 7.54 | +0.53% | CNY 7.55 | CNY 7.63 | CNY 7.50 | 3.73M |
| 2026-06-12 | CNY 7.50 | +2.32% | CNY 7.35 | CNY 7.57 | CNY 7.30 | 5.49M |
| 2026-06-11 | CNY 7.33 | -1.87% | CNY 7.50 | CNY 7.50 | CNY 7.27 | 3.95M |
| 2026-06-10 | CNY 7.47 | -1.06% | CNY 7.53 | CNY 7.56 | CNY 7.37 | 4.70M |
| 2026-06-09 | CNY 7.55 | -0.13% | CNY 7.62 | CNY 7.66 | CNY 7.50 | 3.38M |
| 2026-06-08 | CNY 7.56 | -2.33% | CNY 7.69 | CNY 7.73 | CNY 7.45 | 4.64M |
| 2026-06-05 | CNY 7.74 | +1.04% | CNY 7.66 | CNY 7.86 | CNY 7.63 | 5.12M |
| 2026-06-04 | CNY 7.66 | -3.16% | CNY 7.90 | CNY 7.94 | CNY 7.59 | 6.14M |
| 2026-06-03 | CNY 7.91 | -2.71% | CNY 8.16 | CNY 8.16 | CNY 7.87 | 7.71M |
| 2026-06-02 | CNY 8.13 | +0.37% | CNY 8.09 | CNY 8.19 | CNY 7.98 | 5.71M |
| 2026-06-01 | CNY 8.10 | +2.14% | CNY 7.90 | CNY 8.12 | CNY 7.84 | 6.64M |
| 2026-05-29 | CNY 7.93 | -0.13% | CNY 7.94 | CNY 8.10 | CNY 7.87 | 6.62M |
| 2026-05-28 | CNY 7.94 | -0.87% | CNY 7.97 | CNY 8.09 | CNY 7.88 | 4.90M |
| 2026-05-27 | CNY 8.01 | -2.79% | CNY 8.20 | CNY 8.25 | CNY 7.97 | 5.88M |
| 2026-05-26 | CNY 8.24 | -0.96% | CNY 8.30 | CNY 8.32 | CNY 8.12 | 5.23M |