Zhejiang Jingxing Paper Joint Stock Co., Ltd. (SHE:002067)
China · Delayed Price · Currency is CNY 4.140
+0.120 (2.99%)
Aug 26, 2026, 3:04 PM CST
SHE:002067 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.05 | 4.25 | 4.05 | 4.14 | 4.14 | 2.99% | 61,634,718 |
| Aug 25, 2026 | 3.91 | 4.03 | 3.90 | 4.02 | 4.02 | 2.03% | 32,200,786 |
| Aug 24, 2026 | 3.98 | 4.01 | 3.89 | 3.94 | 3.94 | -1.75% | 30,875,100 |
| Aug 21, 2026 | 3.97 | 4.04 | 3.94 | 4.01 | 4.01 | -0.25% | 31,651,305 |
| Aug 20, 2026 | 4.18 | 4.23 | 3.99 | 4.02 | 4.02 | -5.63% | 72,535,320 |
| Aug 19, 2026 | 4.56 | 4.59 | 4.26 | 4.26 | 4.26 | -9.94% | 86,609,807 |
| Aug 18, 2026 | 4.41 | 4.82 | 4.40 | 4.73 | 4.73 | 7.74% | 133,196,600 |
| Aug 17, 2026 | 4.35 | 4.39 | 4.27 | 4.39 | 4.39 | 0.92% | 30,309,200 |
| Aug 14, 2026 | 4.38 | 4.39 | 4.30 | 4.35 | 4.35 | -0.91% | 31,585,030 |
| Aug 13, 2026 | 4.51 | 4.54 | 4.38 | 4.39 | 4.39 | -3.52% | 49,790,164 |
| Aug 12, 2026 | 4.43 | 4.59 | 4.41 | 4.55 | 4.55 | 2.48% | 59,346,008 |
| Aug 11, 2026 | 4.50 | 4.53 | 4.37 | 4.44 | 4.44 | -1.55% | 55,535,144 |
| Aug 10, 2026 | 4.62 | 4.62 | 4.47 | 4.51 | 4.51 | -1.31% | 46,180,516 |
| Aug 7, 2026 | 4.60 | 4.64 | 4.46 | 4.57 | 4.57 | 1.56% | 62,958,572 |
| Aug 6, 2026 | 4.51 | 4.62 | 4.47 | 4.50 | 4.50 | -1.53% | 55,702,629 |
| Aug 5, 2026 | 4.50 | 4.62 | 4.43 | 4.57 | 4.57 | 1.11% | 88,622,969 |
| Aug 4, 2026 | 4.55 | 4.57 | 4.45 | 4.52 | 4.52 | -1.31% | 78,341,207 |
| Aug 3, 2026 | 4.51 | 4.58 | 4.46 | 4.58 | 4.58 | 2.92% | 98,499,904 |
| Jul 31, 2026 | 4.32 | 4.53 | 4.28 | 4.45 | 4.45 | 6.97% | 133,615,785 |
| 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 |