Zhejiang Jingxing Paper Joint Stock Co., Ltd. (SHE:002067)
China · Delayed Price · Currency is CNY 7.16
+0.65 (9.98%)
Sep 18, 2025, 2:45 PM CST
SHE:002067 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.29 | 7.16 | 5.29 | 7.16 | - | 9.98% | 8,393,775 |
| 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 |
| Aug 20, 2025 | 4.37 | 4.43 | 4.34 | 4.38 | 4.38 | -0.23% | 58,324,994 |
| Aug 19, 2025 | 4.38 | 4.43 | 4.33 | 4.39 | 4.39 | -0.23% | 69,454,918 |
| Aug 18, 2025 | 4.41 | 4.44 | 4.38 | 4.40 | 4.40 | 0.23% | 73,406,960 |
| Aug 15, 2025 | 4.33 | 4.42 | 4.32 | 4.39 | 4.39 | 0.69% | 67,365,162 |
| Aug 14, 2025 | 4.39 | 4.45 | 4.25 | 4.36 | 4.36 | -0.68% | 99,230,709 |
| Aug 13, 2025 | 4.38 | 4.39 | 4.34 | 4.39 | 4.39 | 0.23% | 67,369,597 |
| Aug 12, 2025 | 4.46 | 4.49 | 4.36 | 4.38 | 4.38 | -3.10% | 87,899,960 |
| Aug 11, 2025 | 4.46 | 4.59 | 4.43 | 4.52 | 4.52 | 2.26% | 91,089,672 |
| Aug 8, 2025 | 4.46 | 4.49 | 4.39 | 4.42 | 4.42 | -1.78% | 61,221,966 |
| Aug 7, 2025 | 4.56 | 4.57 | 4.47 | 4.50 | 4.50 | -2.17% | 84,372,214 |
| Aug 6, 2025 | 4.46 | 4.64 | 4.41 | 4.60 | 4.60 | 3.14% | 123,304,995 |
| Aug 5, 2025 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 2.29% | 85,253,880 |
| Aug 4, 2025 | 4.34 | 4.36 | 4.28 | 4.36 | 4.36 | - | 66,676,408 |
| Aug 1, 2025 | 4.34 | 4.39 | 4.33 | 4.36 | 4.36 | 0.46% | 74,947,622 |
| Jul 31, 2025 | 4.51 | 4.51 | 4.32 | 4.34 | 4.34 | -3.34% | 125,291,309 |
| Jul 30, 2025 | 4.73 | 4.75 | 4.45 | 4.49 | 4.49 | -7.23% | 183,856,089 |
| Jul 29, 2025 | 4.83 | 4.97 | 4.72 | 4.84 | 4.84 | 2.76% | 177,383,863 |
| Jul 28, 2025 | 4.83 | 5.09 | 4.70 | 4.71 | 4.71 | -0.84% | 187,366,301 |
| Jul 25, 2025 | 4.63 | 4.93 | 4.60 | 4.75 | 4.75 | 2.81% | 208,561,804 |
| Jul 24, 2025 | 4.51 | 4.65 | 4.46 | 4.62 | 4.62 | 2.67% | 183,271,738 |
| Jul 23, 2025 | 4.43 | 4.80 | 4.38 | 4.50 | 4.50 | -1.75% | 237,510,245 |
| Jul 22, 2025 | 4.49 | 4.83 | 4.27 | 4.58 | 4.58 | 2.00% | 338,156,218 |
| Jul 21, 2025 | 4.47 | 4.49 | 4.29 | 4.49 | 4.49 | 10.05% | 293,932,519 |
| Jul 18, 2025 | 4.08 | 4.12 | 4.04 | 4.08 | 4.08 | -0.49% | 44,555,000 |
| Jul 17, 2025 | 4.08 | 4.11 | 4.04 | 4.10 | 4.10 | 0.74% | 64,179,534 |
| Jul 16, 2025 | 4.01 | 4.20 | 3.99 | 4.07 | 4.07 | 0.74% | 90,186,758 |
| Jul 15, 2025 | 4.11 | 4.16 | 3.97 | 4.04 | 4.04 | -2.18% | 96,743,804 |
| Jul 14, 2025 | 4.06 | 4.25 | 4.02 | 4.13 | 4.13 | 3.77% | 137,687,840 |
| Jul 11, 2025 | 3.98 | 4.04 | 3.95 | 3.98 | 3.98 | -0.50% | 74,466,001 |