Jangho Group Co., Ltd. Class A 601886
SSE · China · Producer Manufacturing
CNY 13.09+0.29 (+2.27%)
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 13.09 | +2.27% | CNY 13.16 | CNY 13.44 | CNY 12.80 | 12.33M |
| 2026-09-29 | CNY 12.80 | -2.74% | CNY 13.16 | CNY 13.30 | CNY 12.68 | 8.94M |
| 2026-09-28 | CNY 13.16 | +0.46% | CNY 13.00 | CNY 13.65 | CNY 13.00 | 13.44M |
| 2026-09-24 | CNY 13.10 | -3.96% | CNY 13.70 | CNY 13.79 | CNY 13.06 | 11.66M |
| 2026-09-23 | CNY 13.64 | +1.87% | CNY 13.43 | CNY 13.74 | CNY 13.25 | 11.25M |
| 2026-09-22 | CNY 13.39 | -1.25% | CNY 13.80 | CNY 13.90 | CNY 13.24 | 9.29M |
| 2026-09-21 | CNY 13.56 | -0.73% | CNY 13.41 | CNY 13.64 | CNY 13.30 | 10.71M |
| 2026-09-18 | CNY 13.66 | +1.71% | CNY 13.34 | CNY 13.75 | CNY 13.18 | 10.33M |
| 2026-09-17 | CNY 13.43 | +2.28% | CNY 13.12 | CNY 13.78 | CNY 13.10 | 9.85M |
| 2026-09-16 | CNY 13.13 | +0.31% | CNY 12.94 | CNY 13.27 | CNY 12.83 | 9.09M |
| 2026-09-15 | CNY 13.09 | -2.75% | CNY 13.47 | CNY 13.53 | CNY 12.78 | 17.24M |
| 2026-09-14 | CNY 13.46 | +6.24% | CNY 12.62 | CNY 13.50 | CNY 12.53 | 20.35M |
| 2026-09-11 | CNY 12.67 | -2.24% | CNY 12.82 | CNY 13.00 | CNY 12.49 | 14.74M |
| 2026-09-10 | CNY 12.96 | -3.28% | CNY 13.22 | CNY 13.44 | CNY 12.91 | 13.00M |
| 2026-09-09 | CNY 13.40 | -0.07% | CNY 13.31 | CNY 13.55 | CNY 13.21 | 12.30M |
| 2026-09-08 | CNY 13.41 | -2.47% | CNY 13.75 | CNY 13.95 | CNY 13.00 | 17.46M |
| 2026-09-07 | CNY 13.75 | +2.15% | CNY 13.52 | CNY 14.00 | CNY 13.46 | 18.35M |
| 2026-09-04 | CNY 13.46 | +0.37% | CNY 13.40 | CNY 13.73 | CNY 13.29 | 18.02M |
| 2026-09-03 | CNY 13.41 | +2.92% | CNY 13.32 | CNY 13.49 | CNY 12.91 | 17.02M |
| 2026-09-02 | CNY 13.03 | -3.55% | CNY 13.47 | CNY 13.54 | CNY 12.98 | 22.94M |
| 2026-09-01 | CNY 13.51 | -1.46% | CNY 13.90 | CNY 14.00 | CNY 13.26 | 31.73M |
| 2026-08-31 | CNY 13.71 | +6.20% | CNY 13.00 | CNY 14.20 | CNY 12.83 | 38.35M |
| 2026-08-28 | CNY 12.91 | -3.08% | CNY 13.44 | CNY 13.55 | CNY 12.81 | 18.10M |
| 2026-08-27 | CNY 13.32 | +2.62% | CNY 12.98 | CNY 13.38 | CNY 12.88 | 25.75M |
| 2026-08-26 | CNY 12.98 | -2.92% | CNY 13.22 | CNY 13.67 | CNY 12.97 | 28.78M |
| 2026-08-25 | CNY 13.37 | +1.06% | CNY 13.06 | CNY 14.00 | CNY 12.90 | 29.63M |
| 2026-08-24 | CNY 13.23 | +1.07% | CNY 13.14 | CNY 13.79 | CNY 13.02 | 30.10M |
| 2026-08-21 | CNY 13.09 | +1.79% | CNY 12.50 | CNY 13.26 | CNY 12.33 | 28.73M |
| 2026-08-20 | CNY 12.86 | +1.10% | CNY 12.90 | CNY 13.39 | CNY 12.58 | 36.29M |
| 2026-08-19 | CNY 12.72 | -0.08% | CNY 12.60 | CNY 13.42 | CNY 12.40 | 41.35M |
| 2026-08-18 | CNY 12.73 | -0.16% | CNY 12.20 | CNY 12.84 | CNY 12.20 | 37.53M |
| 2026-08-17 | CNY 12.75 | +8.51% | CNY 11.96 | CNY 12.90 | CNY 11.56 | 46.48M |
| 2026-08-14 | CNY 11.75 | +1.91% | CNY 11.53 | CNY 12.08 | CNY 10.82 | 46.15M |
| 2026-08-13 | CNY 11.53 | +10.02% | CNY 10.44 | CNY 11.53 | CNY 10.10 | 45.60M |
| 2026-08-12 | CNY 10.48 | +9.97% | CNY 10.17 | CNY 10.48 | CNY 10.04 | 28.47M |
| 2026-08-11 | CNY 9.53 | +4.73% | CNY 9.11 | CNY 9.83 | CNY 8.97 | 25.99M |
| 2026-08-10 | CNY 9.10 | +10.04% | CNY 8.31 | CNY 9.10 | CNY 8.27 | 11.15M |
| 2026-08-07 | CNY 8.27 | -1.55% | CNY 8.40 | CNY 8.48 | CNY 8.22 | 5.46M |
| 2026-08-06 | CNY 8.40 | +0.24% | CNY 8.38 | CNY 8.49 | CNY 8.28 | 3.55M |
| 2026-08-05 | CNY 8.38 | 0.00% | CNY 8.31 | CNY 8.43 | CNY 8.27 | 5.03M |
| 2026-08-04 | CNY 8.38 | -3.23% | CNY 8.70 | CNY 8.70 | CNY 8.35 | 4.24M |
| 2026-08-03 | CNY 8.66 | +0.23% | CNY 8.59 | CNY 8.71 | CNY 8.53 | 3.85M |
| 2026-07-31 | CNY 8.64 | +0.12% | CNY 8.57 | CNY 8.65 | CNY 8.48 | 4.88M |
| 2026-07-30 | CNY 8.63 | -0.23% | CNY 8.57 | CNY 8.82 | CNY 8.56 | 4.45M |
| 2026-07-29 | CNY 8.65 | +1.65% | CNY 8.47 | CNY 8.75 | CNY 8.47 | 4.36M |
| 2026-07-28 | CNY 8.51 | +1.43% | CNY 8.38 | CNY 8.58 | CNY 8.35 | 3.91M |
| 2026-07-27 | CNY 8.39 | -0.24% | CNY 8.42 | CNY 8.56 | CNY 8.33 | 4.69M |
| 2026-07-24 | CNY 8.41 | +1.20% | CNY 8.17 | CNY 8.44 | CNY 8.16 | 3.97M |
| 2026-07-23 | CNY 8.31 | +1.47% | CNY 8.25 | CNY 8.31 | CNY 8.02 | 4.70M |
| 2026-07-22 | CNY 8.19 | -3.53% | CNY 8.41 | CNY 8.41 | CNY 8.01 | 9.75M |
| 2026-07-21 | CNY 8.49 | +6.66% | CNY 7.96 | CNY 8.60 | CNY 7.93 | 10.16M |
| 2026-07-20 | CNY 7.96 | +1.79% | CNY 7.99 | CNY 8.15 | CNY 7.84 | 6.96M |
| 2026-07-17 | CNY 7.82 | -4.98% | CNY 8.14 | CNY 8.27 | CNY 7.80 | 6.23M |
| 2026-07-16 | CNY 8.23 | 0.00% | CNY 8.17 | CNY 8.32 | CNY 8.14 | 5.41M |
| 2026-07-15 | CNY 8.23 | +5.11% | CNY 7.90 | CNY 8.27 | CNY 7.75 | 6.66M |
| 2026-07-14 | CNY 7.83 | +2.35% | CNY 7.61 | CNY 7.83 | CNY 7.61 | 3.76M |
| 2026-07-13 | CNY 7.65 | -2.55% | CNY 7.92 | CNY 7.92 | CNY 7.56 | 4.21M |
| 2026-07-10 | CNY 7.85 | -0.25% | CNY 7.78 | CNY 7.96 | CNY 7.77 | 2.87M |
| 2026-07-09 | CNY 7.87 | -0.63% | CNY 7.95 | CNY 8.06 | CNY 7.76 | 4.04M |
| 2026-07-08 | CNY 7.92 | +0.89% | CNY 7.89 | CNY 7.97 | CNY 7.74 | 3.98M |
| 2026-07-07 | CNY 7.85 | -2.85% | CNY 8.03 | CNY 8.15 | CNY 7.78 | 4.48M |
| 2026-07-06 | CNY 8.08 | +0.25% | CNY 8.08 | CNY 8.14 | CNY 8.01 | 3.72M |
| 2026-07-03 | CNY 8.06 | +1.38% | CNY 8.01 | CNY 8.19 | CNY 7.91 | 5.86M |
| 2026-07-02 | CNY 7.95 | -0.63% | CNY 7.92 | CNY 8.13 | CNY 7.82 | 6.20M |
| 2026-07-01 | CNY 8.00 | -0.37% | CNY 8.03 | CNY 8.23 | CNY 7.95 | 4.83M |
| 2026-06-30 | CNY 8.03 | -2.31% | CNY 8.16 | CNY 8.30 | CNY 7.90 | 4.96M |
| 2026-06-29 | CNY 8.22 | -0.60% | CNY 8.21 | CNY 8.31 | CNY 7.91 | 6.03M |
| 2026-06-26 | CNY 8.27 | -1.55% | CNY 8.40 | CNY 8.40 | CNY 8.22 | 4.23M |
| 2026-06-25 | CNY 8.40 | -2.33% | CNY 8.62 | CNY 8.64 | CNY 8.28 | 6.81M |
| 2026-06-24 | CNY 8.60 | -1.83% | CNY 8.77 | CNY 8.82 | CNY 8.60 | 3.00M |
| 2026-06-23 | CNY 8.76 | -2.12% | CNY 9.01 | CNY 9.14 | CNY 8.70 | 5.78M |
| 2026-06-22 | CNY 8.95 | -1.00% | CNY 8.98 | CNY 9.10 | CNY 8.66 | 5.20M |
| 2026-06-18 | CNY 9.04 | -4.14% | CNY 9.48 | CNY 9.48 | CNY 8.94 | 6.91M |
| 2026-06-17 | CNY 9.43 | -0.74% | CNY 9.36 | CNY 9.74 | CNY 9.12 | 9.16M |
| 2026-06-16 | CNY 9.50 | +2.37% | CNY 9.31 | CNY 9.55 | CNY 9.20 | 6.71M |
| 2026-06-15 | CNY 9.28 | +3.69% | CNY 9.00 | CNY 9.33 | CNY 8.97 | 7.62M |
| 2026-06-12 | CNY 8.95 | +3.95% | CNY 8.62 | CNY 8.99 | CNY 8.50 | 5.71M |
| 2026-06-11 | CNY 8.61 | -1.26% | CNY 8.70 | CNY 8.80 | CNY 8.56 | 5.93M |
| 2026-06-10 | CNY 8.72 | -0.34% | CNY 8.61 | CNY 8.82 | CNY 8.52 | 6.77M |
| 2026-06-09 | CNY 8.75 | +2.22% | CNY 8.70 | CNY 8.85 | CNY 8.59 | 8.28M |
| 2026-06-08 | CNY 8.56 | +0.94% | CNY 8.21 | CNY 8.77 | CNY 8.20 | 10.05M |
| 2026-06-05 | CNY 8.48 | +0.59% | CNY 8.42 | CNY 8.56 | CNY 8.36 | 5.08M |
| 2026-06-04 | CNY 8.43 | -3.33% | CNY 8.85 | CNY 8.88 | CNY 8.35 | 5.74M |
| 2026-06-03 | CNY 8.72 | +0.35% | CNY 8.68 | CNY 8.92 | CNY 8.59 | 6.73M |
| 2026-06-02 | CNY 8.69 | -1.81% | CNY 8.89 | CNY 8.93 | CNY 8.51 | 6.87M |
| 2026-06-01 | CNY 8.85 | -1.56% | CNY 8.92 | CNY 9.00 | CNY 8.60 | 12.22M |
| 2026-05-29 | CNY 8.99 | +1.24% | CNY 8.86 | CNY 9.08 | CNY 8.78 | 6.44M |
| 2026-05-28 | CNY 8.88 | -3.79% | CNY 9.07 | CNY 9.30 | CNY 8.81 | 12.34M |
| 2026-05-27 | CNY 9.23 | -2.43% | CNY 9.46 | CNY 9.46 | CNY 8.82 | 13.70M |
| 2026-05-26 | CNY 9.46 | +2.27% | CNY 9.25 | CNY 9.75 | CNY 9.07 | 10.33M |