Skip to main content
logo
Zhejiang Jingxin Pharmaceutical Co., Ltd. (SHE:002020)
China flag China · Delayed Price · Currency is CNY
20.50
-0.37 (-1.77%)
Nov 21, 2025, 3:04 PM CST

SHE:002020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202518.5821.5818.5820.50--1.77%16,503,595
Nov 20, 202520.2821.4020.0420.8720.872.81%24,718,200
Nov 19, 202520.9021.2520.1920.3020.30-2.87%27,650,750
Nov 18, 202519.3721.3119.2520.9020.907.90%48,104,320
Nov 17, 202519.6820.1919.0819.3719.374.20%33,839,680
Nov 14, 202518.5818.9818.3618.5918.590.11%9,554,560
Nov 13, 202518.4318.7518.3018.5718.570.65%9,073,401
Nov 12, 202518.2518.6918.1018.4518.450.99%9,248,783
Nov 11, 202518.3118.4818.1118.2718.27-0.16%7,931,589
Nov 10, 202517.9518.3517.9118.3018.301.55%7,481,412
Nov 7, 202518.2018.2517.9318.0218.02-0.72%7,679,600
Nov 6, 202518.0618.2317.9918.1518.150.22%4,975,358
Nov 5, 202518.0318.3917.9318.1118.11-0.28%6,219,841
Nov 4, 202518.6318.8518.0218.1618.16-2.89%7,523,172
Nov 3, 202518.8418.9318.2218.7018.70-0.74%10,713,710
Oct 31, 202517.6019.1717.5718.8418.847.05%29,243,070
Oct 30, 202518.2918.2917.5717.6017.60-2.87%13,235,580
Oct 29, 202518.1418.2317.9518.1218.120.28%8,064,685
Oct 28, 202518.0818.2417.9318.0718.07-0.33%5,948,658
Oct 27, 202518.2718.4518.0818.1318.13-0.38%9,780,168
Oct 24, 202518.1418.3318.0518.2018.200.28%7,307,587
Oct 23, 202518.8518.9417.8418.1518.15-4.17%15,863,090
Oct 22, 202518.7719.3018.7418.9418.941.72%13,255,660
Oct 21, 202518.5418.8918.3518.6218.620.59%9,428,510
Oct 20, 202518.6418.8518.2718.5118.51-0.16%10,495,040
Oct 17, 202518.8019.3018.4018.5418.540.71%15,768,930
Oct 16, 202518.3419.2118.1418.4118.41-17,148,800
Oct 15, 202518.3518.5018.0318.4118.410.33%20,674,990
Oct 14, 202519.3519.5318.1018.3518.35-4.68%21,204,510
Oct 13, 202519.2719.7419.0019.2519.25-1.99%11,800,320
Oct 10, 202520.2020.3919.4819.6419.64-3.16%13,140,220
Oct 9, 202520.7120.8220.0720.2820.28-2.12%15,419,070
Sep 30, 202519.6720.8419.6720.7220.725.39%19,673,680
Sep 29, 202520.0320.1319.1419.6619.66-1.60%14,409,470
Sep 26, 202520.8020.9119.8819.9819.98-3.94%22,062,670
Sep 25, 202522.6222.6220.7520.8020.80-3.84%26,708,650
Sep 24, 202519.4721.6319.4721.6321.6310.02%27,775,690
Sep 23, 202520.5120.6819.2019.6619.66-4.98%18,326,220
Sep 22, 202520.2520.8820.2120.6920.692.02%14,604,730
Sep 19, 202520.2020.8619.8320.2820.280.35%12,944,250
Sep 18, 202520.1820.6619.8420.2120.211.10%19,877,590
Sep 17, 202519.4920.2119.3519.9919.992.67%14,259,690
Sep 16, 202519.5720.1119.2519.4719.47-0.56%11,355,850
Sep 15, 202519.8020.0319.3319.5819.58-0.41%13,959,460
Sep 12, 202519.2519.9719.1019.6619.661.81%21,383,010
Sep 11, 202518.8019.4117.6619.3119.31-1.58%39,372,340
Sep 10, 202519.8820.5619.4119.6219.62-1.26%18,068,310
Sep 9, 202520.3320.6319.6019.8719.87-2.45%17,725,000
Sep 8, 202520.8521.4820.0020.3720.37-1.40%16,169,650
Sep 5, 202520.3220.7419.6020.6620.661.67%25,168,920