Zhejiang Jingxin Pharmaceutical Co., Ltd. (SHE:002020)
China · Delayed Price · Currency is CNY 20.57
+0.25 (1.23%)
Sep 5, 2025, 2:45 PM CST
SHE:002020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.32 | 20.74 | 19.60 | 20.66 | 20.66 | 1.67% | 25,306,529 |
| Sep 4, 2025 | 20.86 | 21.85 | 19.96 | 20.32 | 20.32 | -0.64% | 35,217,630 |
| Sep 3, 2025 | 19.20 | 20.78 | 19.20 | 20.45 | 20.45 | 6.45% | 42,894,504 |
| Sep 2, 2025 | 19.90 | 20.16 | 19.00 | 19.21 | 19.21 | -3.42% | 25,062,942 |
| Sep 1, 2025 | 18.73 | 20.08 | 18.54 | 19.89 | 19.89 | 5.46% | 34,652,167 |
| Aug 29, 2025 | 18.41 | 18.93 | 18.26 | 18.86 | 18.86 | 2.44% | 24,010,830 |
| Aug 28, 2025 | 19.15 | 19.35 | 17.79 | 18.41 | 18.41 | -3.56% | 32,695,173 |
| Aug 27, 2025 | 20.81 | 20.86 | 19.06 | 19.09 | 19.09 | -6.51% | 30,118,044 |
| Aug 26, 2025 | 19.78 | 20.74 | 19.76 | 20.42 | 20.42 | 2.61% | 26,278,183 |
| Aug 25, 2025 | 19.26 | 20.20 | 19.05 | 19.90 | 19.90 | 3.97% | 35,059,780 |
| Aug 22, 2025 | 19.60 | 19.66 | 19.06 | 19.14 | 19.14 | -1.95% | 17,728,220 |
| Aug 21, 2025 | 18.99 | 19.63 | 18.80 | 19.52 | 19.52 | 2.90% | 32,337,257 |
| Aug 20, 2025 | 19.00 | 19.46 | 18.64 | 18.97 | 18.97 | -0.37% | 26,063,839 |
| Aug 19, 2025 | 19.36 | 20.20 | 18.94 | 19.04 | 19.04 | -1.96% | 41,369,698 |
| Aug 18, 2025 | 19.84 | 20.22 | 19.10 | 19.42 | 19.42 | -2.22% | 37,461,815 |
| Aug 15, 2025 | 19.63 | 20.22 | 19.51 | 19.86 | 19.86 | 0.81% | 29,119,586 |
| Aug 14, 2025 | 19.91 | 20.34 | 19.60 | 19.70 | 19.70 | -1.40% | 27,118,501 |
| Aug 13, 2025 | 19.82 | 20.31 | 19.51 | 19.98 | 19.98 | 0.15% | 33,862,566 |
| Aug 12, 2025 | 19.39 | 20.58 | 19.30 | 19.95 | 19.95 | 3.53% | 37,001,266 |
| Aug 11, 2025 | 19.32 | 19.83 | 18.65 | 19.27 | 19.27 | 0.78% | 46,678,436 |
| Aug 8, 2025 | 18.80 | 19.90 | 18.28 | 19.12 | 19.12 | 3.41% | 63,829,431 |
| Aug 7, 2025 | 18.30 | 18.86 | 18.16 | 18.49 | 18.49 | 0.27% | 30,604,233 |
| Aug 6, 2025 | 18.82 | 18.97 | 18.35 | 18.44 | 18.44 | -2.95% | 43,919,960 |
| Aug 5, 2025 | 19.19 | 19.66 | 18.48 | 19.00 | 19.00 | 4.91% | 71,101,085 |
| Aug 4, 2025 | 16.81 | 18.11 | 16.81 | 18.11 | 18.11 | 10.02% | 56,225,790 |
| Aug 1, 2025 | 16.40 | 16.96 | 16.38 | 16.46 | 16.46 | -0.30% | 27,899,778 |
| Jul 31, 2025 | 16.68 | 17.19 | 16.40 | 16.51 | 16.51 | -1.43% | 42,727,431 |
| Jul 30, 2025 | 16.33 | 17.46 | 16.10 | 16.75 | 16.75 | 2.51% | 54,633,014 |
| Jul 29, 2025 | 15.77 | 16.57 | 15.61 | 16.34 | 16.34 | 3.35% | 36,789,019 |
| Jul 28, 2025 | 15.52 | 15.98 | 15.49 | 15.81 | 15.81 | 2.07% | 18,206,329 |
| Jul 25, 2025 | 15.76 | 15.86 | 15.41 | 15.49 | 15.49 | -1.90% | 15,476,323 |
| Jul 24, 2025 | 15.53 | 15.91 | 15.32 | 15.79 | 15.79 | 1.81% | 23,627,440 |
| Jul 23, 2025 | 15.60 | 15.87 | 15.42 | 15.51 | 15.51 | -1.46% | 25,178,416 |
| Jul 22, 2025 | 16.08 | 16.42 | 15.69 | 15.74 | 15.74 | -2.54% | 31,378,285 |
| Jul 21, 2025 | 16.17 | 16.45 | 15.81 | 16.15 | 16.15 | 0.31% | 27,013,350 |
| Jul 18, 2025 | 16.14 | 16.18 | 15.72 | 16.10 | 16.10 | -0.56% | 31,174,915 |
| Jul 17, 2025 | 15.50 | 16.32 | 15.50 | 16.19 | 16.19 | 4.32% | 39,746,645 |
| Jul 16, 2025 | 15.20 | 15.66 | 15.09 | 15.52 | 15.52 | 2.24% | 23,626,671 |
| Jul 15, 2025 | 15.43 | 15.47 | 15.05 | 15.18 | 15.18 | -1.81% | 23,565,601 |
| Jul 14, 2025 | 15.41 | 15.75 | 15.27 | 15.46 | 15.46 | -0.45% | 26,951,100 |
| Jul 11, 2025 | 15.51 | 16.12 | 15.35 | 15.53 | 15.53 | 1.24% | 43,334,792 |
| Jul 10, 2025 | 15.10 | 15.42 | 14.88 | 15.34 | 15.34 | 1.19% | 29,445,651 |
| Jul 9, 2025 | 15.06 | 15.45 | 14.87 | 15.16 | 15.16 | 0.33% | 34,199,198 |
| Jul 8, 2025 | 14.79 | 15.75 | 14.74 | 15.11 | 15.11 | 1.68% | 50,217,412 |
| Jul 7, 2025 | 15.61 | 15.88 | 14.66 | 14.86 | 14.86 | -0.47% | 88,659,060 |
| Jul 4, 2025 | 13.69 | 14.93 | 13.63 | 14.93 | 14.93 | 10.02% | 81,219,671 |
| Jul 3, 2025 | 12.97 | 13.68 | 12.96 | 13.57 | 13.57 | 4.63% | 31,185,239 |
| Jul 2, 2025 | 13.10 | 13.15 | 12.89 | 12.97 | 12.97 | -1.14% | 11,523,580 |
| Jul 1, 2025 | 13.05 | 13.12 | 12.94 | 13.12 | 13.12 | 0.54% | 12,660,345 |
| Jun 30, 2025 | 12.91 | 13.06 | 12.79 | 13.05 | 13.05 | 1.08% | 12,570,265 |