Zhejiang Jingxing Paper Joint Stock Co., Ltd. (SHE:002067)
China · Delayed Price · Currency is CNY 5.05
-0.17 (-3.26%)
May 28, 2026, 3:04 PM CST
SHE:002067 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.24 | 5.25 | 4.90 | 4.99 | - | -4.41% | 69,580,518 |
| May 27, 2026 | 5.26 | 5.46 | 5.18 | 5.22 | 5.22 | -3.51% | 114,576,958 |
| May 26, 2026 | 5.45 | 5.74 | 5.35 | 5.41 | 5.41 | 1.12% | 191,152,200 |
| May 25, 2026 | 5.15 | 5.37 | 5.14 | 5.35 | 5.35 | 2.88% | 108,720,200 |
| May 22, 2026 | 5.24 | 5.28 | 5.08 | 5.20 | 5.20 | -0.76% | 98,864,735 |
| May 21, 2026 | 5.10 | 5.48 | 5.05 | 5.24 | 5.24 | 2.95% | 165,252,206 |
| May 20, 2026 | 5.20 | 5.21 | 5.00 | 5.09 | 5.09 | -3.60% | 142,824,765 |
| May 19, 2026 | 5.28 | 5.28 | 5.21 | 5.28 | 5.28 | 10.00% | 81,981,700 |
| May 18, 2026 | 4.85 | 4.85 | 4.74 | 4.80 | 4.80 | -1.03% | 29,049,280 |
| May 15, 2026 | 4.75 | 4.95 | 4.75 | 4.85 | 4.85 | 2.11% | 44,061,560 |
| May 14, 2026 | 4.89 | 4.90 | 4.75 | 4.75 | 4.75 | -3.06% | 34,220,670 |
| May 13, 2026 | 4.86 | 4.94 | 4.86 | 4.90 | 4.90 | 0.20% | 23,892,900 |
| May 12, 2026 | 4.95 | 4.96 | 4.85 | 4.89 | 4.89 | -1.21% | 31,260,100 |
| May 11, 2026 | 5.02 | 5.03 | 4.91 | 4.95 | 4.95 | -1.79% | 41,491,620 |
| May 8, 2026 | 4.97 | 5.10 | 4.95 | 5.04 | 5.04 | 0.80% | 42,452,780 |
| May 7, 2026 | 4.93 | 5.02 | 4.91 | 5.00 | 5.00 | 1.42% | 36,626,930 |
| May 6, 2026 | 4.87 | 4.93 | 4.87 | 4.93 | 4.93 | 0.82% | 35,092,750 |
| Apr 30, 2026 | 4.92 | 4.95 | 4.87 | 4.89 | 4.89 | -0.41% | 36,142,000 |
| Apr 29, 2026 | 4.82 | 4.96 | 4.82 | 4.91 | 4.91 | 6.28% | 82,151,050 |
| Apr 28, 2026 | 4.74 | 4.75 | 4.60 | 4.62 | 4.62 | -3.14% | 33,252,610 |
| Apr 27, 2026 | 4.68 | 4.80 | 4.66 | 4.77 | 4.77 | 1.06% | 29,660,160 |
| Apr 24, 2026 | 4.82 | 4.84 | 4.71 | 4.72 | 4.72 | -2.88% | 31,762,820 |
| Apr 23, 2026 | 4.94 | 4.98 | 4.83 | 4.86 | 4.86 | -2.80% | 43,213,960 |
| Apr 22, 2026 | 4.89 | 5.08 | 4.80 | 5.00 | 5.00 | 2.25% | 70,914,950 |
| Apr 21, 2026 | 4.84 | 4.93 | 4.74 | 4.89 | 4.89 | 0.82% | 57,194,250 |
| Apr 20, 2026 | 4.81 | 4.85 | 4.75 | 4.85 | 4.85 | 0.83% | 32,568,050 |
| Apr 17, 2026 | 4.77 | 4.83 | 4.71 | 4.81 | 4.81 | 0.63% | 37,820,510 |
| Apr 16, 2026 | 4.75 | 4.79 | 4.74 | 4.78 | 4.78 | 0.63% | 20,442,550 |
| Apr 15, 2026 | 4.83 | 4.85 | 4.74 | 4.75 | 4.75 | -1.66% | 21,636,860 |
| Apr 14, 2026 | 4.82 | 4.85 | 4.76 | 4.83 | 4.83 | 0.63% | 23,280,400 |
| Apr 13, 2026 | 4.76 | 4.82 | 4.73 | 4.80 | 4.80 | - | 22,683,700 |
| Apr 10, 2026 | 4.85 | 4.97 | 4.80 | 4.80 | 4.80 | 1.27% | 38,956,570 |
| Apr 9, 2026 | 4.81 | 4.81 | 4.72 | 4.74 | 4.74 | -2.27% | 27,118,590 |
| Apr 8, 2026 | 4.75 | 4.85 | 4.73 | 4.85 | 4.85 | 4.75% | 41,872,570 |
| Apr 7, 2026 | 4.55 | 4.65 | 4.54 | 4.63 | 4.63 | 1.54% | 26,455,840 |
| Apr 3, 2026 | 4.81 | 4.84 | 4.55 | 4.56 | 4.56 | -5.20% | 39,114,290 |
| Apr 2, 2026 | 4.95 | 4.97 | 4.80 | 4.81 | 4.81 | -3.41% | 30,991,670 |
| Apr 1, 2026 | 5.02 | 5.05 | 4.96 | 4.98 | 4.98 | 0.81% | 20,689,510 |
| Mar 31, 2026 | 5.00 | 5.05 | 4.94 | 4.94 | 4.94 | -1.59% | 25,407,210 |
| Mar 30, 2026 | 4.98 | 5.05 | 4.91 | 5.02 | 5.02 | -0.99% | 30,763,530 |
| Mar 27, 2026 | 4.99 | 5.08 | 4.95 | 5.07 | 5.07 | 0.20% | 33,217,680 |
| Mar 26, 2026 | 5.17 | 5.22 | 5.06 | 5.06 | 5.06 | -2.50% | 43,183,630 |
| Mar 25, 2026 | 5.15 | 5.24 | 5.13 | 5.19 | 5.19 | -0.38% | 56,858,670 |
| Mar 24, 2026 | 5.30 | 5.35 | 5.05 | 5.21 | 5.21 | -0.38% | 82,021,470 |
| Mar 23, 2026 | 5.15 | 5.47 | 5.15 | 5.23 | 5.23 | 2.15% | 139,336,300 |
| Mar 20, 2026 | 5.08 | 5.26 | 5.06 | 5.12 | 5.12 | 1.39% | 52,856,390 |
| Mar 19, 2026 | 5.20 | 5.20 | 5.01 | 5.05 | 5.05 | -3.99% | 41,482,400 |
| Mar 18, 2026 | 5.22 | 5.26 | 5.17 | 5.26 | 5.26 | 0.77% | 26,231,980 |
| Mar 17, 2026 | 5.34 | 5.34 | 5.21 | 5.22 | 5.22 | -1.69% | 33,398,770 |
| Mar 16, 2026 | 5.28 | 5.34 | 5.26 | 5.31 | 5.31 | - | 31,695,210 |