Zhejiang Jingxing Paper Joint Stock Co., Ltd. (SHE:002067)
China · Delayed Price · Currency is CNY 4.450
+0.290 (6.97%)
Jul 31, 2026, 3:04 PM CST
SHE:002067 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.24 | 4.53 | 4.24 | 4.45 | - | 6.97% | 124,126,141 |
| Jul 30, 2026 | 4.26 | 4.28 | 4.16 | 4.16 | 4.16 | -2.80% | 56,913,164 |
| Jul 29, 2026 | 4.24 | 4.30 | 4.22 | 4.28 | 4.28 | 0.71% | 50,015,570 |
| Jul 28, 2026 | 4.24 | 4.31 | 4.21 | 4.25 | 4.25 | -2.07% | 58,007,100 |
| Jul 27, 2026 | 4.16 | 4.39 | 4.16 | 4.34 | 4.34 | 4.83% | 90,838,011 |
| Jul 24, 2026 | 4.05 | 4.19 | 4.02 | 4.14 | 4.14 | 0.73% | 59,184,148 |
| Jul 23, 2026 | 4.04 | 4.12 | 3.99 | 4.11 | 4.11 | -0.24% | 54,954,917 |
| Jul 22, 2026 | 3.89 | 4.30 | 3.84 | 4.12 | 4.12 | 5.10% | 93,736,381 |
| Jul 21, 2026 | 3.85 | 3.92 | 3.81 | 3.92 | 3.92 | 1.82% | 43,399,130 |
| Jul 20, 2026 | 3.91 | 3.96 | 3.79 | 3.85 | 3.85 | -2.04% | 48,480,679 |
| Jul 17, 2026 | 3.98 | 4.07 | 3.88 | 3.93 | 3.93 | -1.26% | 53,147,244 |
| Jul 16, 2026 | 3.93 | 4.05 | 3.92 | 3.98 | 3.98 | -0.50% | 50,298,454 |
| Jul 15, 2026 | 3.89 | 4.05 | 3.87 | 4.00 | 4.00 | 2.04% | 55,178,852 |
| Jul 14, 2026 | 3.95 | 3.97 | 3.83 | 3.92 | 3.92 | -0.76% | 44,589,650 |
| Jul 13, 2026 | 4.06 | 4.09 | 3.92 | 3.95 | 3.95 | -3.19% | 67,610,088 |
| Jul 10, 2026 | 4.01 | 4.20 | 3.93 | 4.08 | 4.08 | 0.74% | 117,185,246 |
| Jul 9, 2026 | 3.95 | 4.05 | 3.86 | 4.05 | 4.05 | 10.05% | 81,837,128 |
| Jul 8, 2026 | 3.88 | 3.90 | 3.68 | 3.68 | 3.68 | -7.07% | 68,908,613 |
| Jul 7, 2026 | 4.10 | 4.24 | 3.93 | 3.96 | 3.96 | -5.49% | 70,144,455 |
| Jul 6, 2026 | 4.20 | 4.40 | 4.06 | 4.19 | 4.19 | -0.24% | 139,403,493 |
| Jul 3, 2026 | 4.19 | 4.20 | 4.00 | 4.20 | 4.20 | 9.95% | 53,578,366 |
| Jul 2, 2026 | 3.78 | 3.91 | 3.75 | 3.82 | 3.82 | 0.79% | 45,869,795 |
| Jul 1, 2026 | 3.73 | 3.92 | 3.71 | 3.79 | 3.79 | 2.99% | 48,450,374 |
| Jun 30, 2026 | 3.67 | 3.71 | 3.61 | 3.68 | 3.68 | - | 40,152,469 |
| Jun 29, 2026 | 3.64 | 3.70 | 3.57 | 3.68 | 3.68 | 0.55% | 38,820,954 |
| Jun 26, 2026 | 3.76 | 3.78 | 3.65 | 3.66 | 3.66 | -3.43% | 39,851,025 |
| Jun 25, 2026 | 3.90 | 3.90 | 3.76 | 3.79 | 3.79 | -2.82% | 39,703,986 |
| Jun 24, 2026 | 4.00 | 4.03 | 3.86 | 3.90 | 3.90 | -3.23% | 39,034,633 |
| Jun 23, 2026 | 4.03 | 4.13 | 4.00 | 4.03 | 4.03 | -0.98% | 31,094,950 |
| Jun 22, 2026 | 4.05 | 4.08 | 3.89 | 4.07 | 4.07 | 0.74% | 44,735,033 |
| Jun 18, 2026 | 4.10 | 4.13 | 4.03 | 4.04 | 4.04 | -1.46% | 29,338,490 |
| Jun 17, 2026 | 4.15 | 4.17 | 4.07 | 4.10 | 4.10 | -1.91% | 30,555,323 |
| Jun 16, 2026 | 4.25 | 4.25 | 4.15 | 4.18 | 4.18 | -1.65% | 30,979,805 |
| Jun 15, 2026 | 4.21 | 4.29 | 4.20 | 4.25 | 4.25 | 1.67% | 27,032,400 |
| Jun 12, 2026 | 4.17 | 4.24 | 4.10 | 4.18 | 4.18 | 1.95% | 36,538,880 |
| Jun 11, 2026 | 4.28 | 4.32 | 4.02 | 4.10 | 4.10 | -4.43% | 50,809,532 |
| Jun 10, 2026 | 4.50 | 4.53 | 4.27 | 4.30 | 4.29 | -5.49% | 43,998,654 |
| Jun 9, 2026 | 4.60 | 4.64 | 4.49 | 4.55 | 4.54 | -0.66% | 31,647,690 |
| Jun 8, 2026 | 4.58 | 4.69 | 4.53 | 4.58 | 4.57 | -3.38% | 35,111,070 |
| Jun 5, 2026 | 4.68 | 4.84 | 4.58 | 4.74 | 4.73 | 0.85% | 49,641,370 |
| Jun 4, 2026 | 4.86 | 4.86 | 4.68 | 4.70 | 4.69 | -4.08% | 49,537,460 |
| Jun 3, 2026 | 4.84 | 4.91 | 4.76 | 4.90 | 4.89 | -1.41% | 56,016,580 |
| Jun 2, 2026 | 5.07 | 5.19 | 4.95 | 4.97 | 4.96 | 2.05% | 82,349,220 |
| Jun 1, 2026 | 4.83 | 4.94 | 4.72 | 4.87 | 4.86 | 0.83% | 42,597,740 |
| May 29, 2026 | 5.01 | 5.06 | 4.80 | 4.83 | 4.82 | -4.36% | 65,941,480 |
| May 28, 2026 | 5.20 | 5.25 | 4.90 | 5.05 | 5.04 | -3.26% | 101,352,800 |
| May 27, 2026 | 5.26 | 5.46 | 5.18 | 5.22 | 5.21 | -3.51% | 114,576,900 |
| May 26, 2026 | 5.45 | 5.74 | 5.35 | 5.41 | 5.40 | 1.12% | 191,152,200 |
| May 25, 2026 | 5.15 | 5.37 | 5.14 | 5.35 | 5.34 | 2.88% | 108,720,200 |
| May 22, 2026 | 5.24 | 5.28 | 5.08 | 5.20 | 5.19 | -0.76% | 98,864,730 |