Zhejiang Jingxing Paper Joint Stock Co., Ltd. (SHE:002067)
China · Delayed Price · Currency is CNY 6.29
-0.07 (-1.10%)
Nov 6, 2025, 2:45 PM CST
SHE:002067 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6.38 | 6.41 | 6.15 | 6.32 | 6.32 | -0.63% | 123,203,625 |
| Nov 5, 2025 | 6.15 | 6.53 | 6.11 | 6.36 | 6.36 | 1.76% | 133,982,977 |
| Nov 4, 2025 | 6.38 | 6.44 | 6.20 | 6.25 | 6.25 | -3.40% | 120,831,702 |
| Nov 3, 2025 | 6.39 | 6.60 | 6.34 | 6.47 | 6.47 | 3.19% | 178,214,054 |
| Oct 31, 2025 | 6.15 | 6.56 | 6.15 | 6.27 | 6.27 | 3.47% | 170,146,507 |
| Oct 30, 2025 | 6.31 | 6.37 | 6.04 | 6.06 | 6.06 | -5.02% | 161,400,097 |
| Oct 29, 2025 | 6.47 | 6.48 | 6.20 | 6.38 | 6.38 | -2.15% | 164,036,962 |
| Oct 28, 2025 | 6.46 | 6.62 | 6.37 | 6.52 | 6.52 | 0.15% | 157,517,662 |
| Oct 27, 2025 | 6.54 | 6.70 | 6.46 | 6.51 | 6.51 | 0.15% | 152,476,375 |
| Oct 24, 2025 | 6.70 | 6.77 | 6.41 | 6.50 | 6.50 | -2.26% | 165,131,433 |
| Oct 23, 2025 | 6.74 | 6.77 | 6.50 | 6.65 | 6.65 | -1.92% | 164,039,716 |
| Oct 22, 2025 | 6.91 | 7.01 | 6.71 | 6.78 | 6.78 | -0.29% | 284,294,070 |
| Oct 21, 2025 | 6.64 | 6.90 | 6.49 | 6.80 | 6.80 | 1.49% | 351,100,830 |
| Oct 20, 2025 | 6.19 | 6.70 | 6.10 | 6.70 | 6.70 | 10.02% | 127,015,361 |
| Oct 17, 2025 | 6.31 | 6.50 | 6.08 | 6.09 | 6.09 | -3.18% | 166,522,132 |
| Oct 16, 2025 | 6.52 | 6.59 | 6.25 | 6.29 | 6.29 | -5.13% | 212,787,283 |
| Oct 15, 2025 | 6.37 | 6.78 | 6.30 | 6.63 | 6.63 | 4.25% | 304,327,625 |
| Oct 14, 2025 | 6.33 | 6.72 | 6.28 | 6.36 | 6.36 | 1.92% | 257,672,414 |
| Oct 13, 2025 | 6.02 | 6.36 | 6.02 | 6.24 | 6.24 | -3.11% | 187,685,649 |
| Oct 10, 2025 | 6.40 | 6.74 | 6.36 | 6.44 | 6.44 | -2.42% | 256,948,631 |
| Oct 9, 2025 | 6.34 | 6.64 | 6.17 | 6.60 | 6.60 | 5.10% | 318,930,003 |
| Sep 30, 2025 | 6.13 | 6.37 | 5.97 | 6.28 | 6.28 | 2.11% | 354,075,109 |
| Sep 29, 2025 | 5.62 | 6.15 | 5.62 | 6.15 | 6.15 | 10.02% | 229,293,546 |
| Sep 26, 2025 | 5.71 | 5.86 | 5.59 | 5.59 | 5.59 | -3.79% | 146,590,549 |
| Sep 25, 2025 | 5.87 | 6.04 | 5.81 | 5.81 | 5.81 | -3.97% | 220,513,022 |
| Sep 24, 2025 | 5.75 | 6.17 | 5.56 | 6.05 | 6.05 | 2.54% | 338,368,254 |
| Sep 23, 2025 | 5.98 | 6.15 | 5.59 | 5.90 | 5.90 | -3.12% | 358,588,330 |
| Sep 22, 2025 | 6.22 | 6.73 | 5.99 | 6.09 | 6.09 | -5.43% | 453,759,760 |
| Sep 19, 2025 | 7.47 | 7.78 | 6.44 | 6.44 | 6.44 | -10.06% | 641,449,492 |
| Sep 18, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 9.98% | 29,424,230 |
| Sep 17, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 9.97% | 16,791,779 |
| Sep 16, 2025 | 5.32 | 5.92 | 5.30 | 5.92 | 5.92 | 10.04% | 129,499,588 |
| Sep 15, 2025 | 5.27 | 5.58 | 5.26 | 5.38 | 5.38 | 2.28% | 267,303,382 |
| Sep 12, 2025 | 5.29 | 5.42 | 5.21 | 5.26 | 5.26 | 1.35% | 296,907,874 |
| Sep 11, 2025 | 5.28 | 5.34 | 5.03 | 5.19 | 5.19 | -1.52% | 299,021,044 |
| Sep 10, 2025 | 5.30 | 5.60 | 5.19 | 5.27 | 5.27 | -2.77% | 373,207,727 |
| Sep 9, 2025 | 5.07 | 5.53 | 5.05 | 5.42 | 5.42 | 4.63% | 402,148,410 |
| Sep 8, 2025 | 5.04 | 5.39 | 5.02 | 5.18 | 5.18 | 2.98% | 422,197,264 |
| Sep 5, 2025 | 4.75 | 5.28 | 4.70 | 5.03 | 5.03 | -0.98% | 489,970,106 |
| Sep 4, 2025 | 4.81 | 5.08 | 4.72 | 5.08 | 5.08 | 9.96% | 470,361,733 |
| Sep 3, 2025 | 4.50 | 4.62 | 4.48 | 4.62 | 4.62 | 10.00% | 190,007,637 |
| Sep 2, 2025 | 4.25 | 4.27 | 4.15 | 4.20 | 4.20 | -1.64% | 44,853,619 |
| Sep 1, 2025 | 4.26 | 4.32 | 4.22 | 4.27 | 4.27 | -0.23% | 42,074,060 |
| Aug 29, 2025 | 4.30 | 4.33 | 4.24 | 4.28 | 4.28 | -0.70% | 49,152,495 |
| Aug 28, 2025 | 4.34 | 4.38 | 4.18 | 4.31 | 4.31 | -0.92% | 84,968,856 |
| Aug 27, 2025 | 4.39 | 4.50 | 4.35 | 4.35 | 4.35 | -0.91% | 115,722,455 |
| Aug 26, 2025 | 4.35 | 4.41 | 4.32 | 4.39 | 4.39 | 0.69% | 71,276,209 |
| Aug 25, 2025 | 4.34 | 4.39 | 4.33 | 4.36 | 4.36 | 0.69% | 58,478,051 |
| Aug 22, 2025 | 4.33 | 4.35 | 4.29 | 4.33 | 4.33 | -0.23% | 46,343,575 |
| Aug 21, 2025 | 4.38 | 4.40 | 4.32 | 4.34 | 4.34 | -0.91% | 62,316,644 |