Zhejiang Jingxing Paper Joint Stock Co., Ltd. (SHE:002067)
China · Delayed Price · Currency is CNY 4.890
-0.020 (-0.41%)
Apr 30, 2026, 3:04 PM CST
SHE:002067 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 82,151,056 |
| 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% | 31,762,829 |
| 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% | 70,914,959 |
| 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% | 32,568,058 |
| Apr 17, 2026 | 4.77 | 4.83 | 4.71 | 4.81 | 4.81 | 0.63% | 37,820,513 |
| Apr 16, 2026 | 4.75 | 4.79 | 4.74 | 4.78 | 4.78 | 0.63% | 20,442,554 |
| Apr 15, 2026 | 4.83 | 4.85 | 4.74 | 4.75 | 4.75 | -1.66% | 21,636,864 |
| 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% | 33,398,773 |
| Mar 16, 2026 | 5.28 | 5.34 | 5.26 | 5.31 | 5.31 | - | 31,695,215 |
| Mar 13, 2026 | 5.45 | 5.45 | 5.29 | 5.31 | 5.31 | -2.75% | 43,678,677 |
| Mar 12, 2026 | 5.55 | 5.58 | 5.45 | 5.46 | 5.46 | -1.97% | 41,920,420 |
| Mar 11, 2026 | 5.60 | 5.66 | 5.54 | 5.57 | 5.57 | -0.71% | 49,756,380 |
| Mar 10, 2026 | 5.45 | 5.68 | 5.44 | 5.61 | 5.61 | 4.08% | 80,309,356 |
| Mar 9, 2026 | 5.41 | 5.45 | 5.27 | 5.39 | 5.39 | -1.64% | 51,692,000 |
| Mar 6, 2026 | 5.39 | 5.62 | 5.35 | 5.48 | 5.48 | 1.67% | 56,674,920 |
| Mar 5, 2026 | 5.35 | 5.50 | 5.35 | 5.39 | 5.39 | 2.67% | 57,246,720 |
| Mar 4, 2026 | 5.23 | 5.38 | 5.17 | 5.25 | 5.25 | -1.32% | 57,107,860 |
| Mar 3, 2026 | 5.65 | 5.68 | 5.31 | 5.32 | 5.32 | -5.51% | 72,709,190 |
| Mar 2, 2026 | 5.64 | 5.72 | 5.53 | 5.63 | 5.63 | -3.10% | 85,264,700 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.75 | 5.81 | 5.81 | -1.86% | 83,372,370 |
| Feb 26, 2026 | 5.84 | 6.04 | 5.78 | 5.92 | 5.92 | 1.20% | 125,835,000 |
| Feb 25, 2026 | 5.84 | 5.95 | 5.77 | 5.85 | 5.85 | 1.39% | 112,297,800 |
| Feb 24, 2026 | 5.83 | 5.87 | 5.63 | 5.77 | 5.77 | - | 90,885,520 |
| Feb 13, 2026 | 5.78 | 5.85 | 5.73 | 5.77 | 5.77 | 0.52% | 87,132,120 |
| Feb 12, 2026 | 5.64 | 5.84 | 5.64 | 5.74 | 5.74 | 0.17% | 87,946,470 |
| Feb 11, 2026 | 5.80 | 5.95 | 5.71 | 5.73 | 5.73 | 1.60% | 153,127,300 |