Zhejiang Jingxing Paper Joint Stock Co., Ltd. (SHE:002067)
China · Delayed Price · Currency is CNY 3.660
+0.060 (1.67%)
Oct 28, 2026, 3:04 PM CST
SHE:002067 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.58 | 3.70 | 3.58 | 3.66 | 3.66 | 1.67% | 30,273,938 |
| Oct 27, 2026 | 3.68 | 3.73 | 3.59 | 3.60 | 3.60 | -1.91% | 34,084,600 |
| Oct 26, 2026 | 3.66 | 3.72 | 3.61 | 3.67 | 3.67 | -0.54% | 27,397,901 |
| Oct 23, 2026 | 3.58 | 3.69 | 3.47 | 3.69 | 3.69 | 2.22% | 37,186,783 |
| Oct 22, 2026 | 3.66 | 3.71 | 3.61 | 3.61 | 3.61 | -1.37% | 25,432,189 |
| Oct 21, 2026 | 3.75 | 3.77 | 3.65 | 3.66 | 3.66 | -2.14% | 31,211,100 |
| Oct 20, 2026 | 3.70 | 3.77 | 3.70 | 3.74 | 3.74 | 0.54% | 19,621,910 |
| Oct 19, 2026 | 3.68 | 3.74 | 3.65 | 3.72 | 3.72 | 0.54% | 22,775,279 |
| Oct 16, 2026 | 3.72 | 3.76 | 3.68 | 3.70 | 3.70 | 0.82% | 26,569,300 |
| Oct 15, 2026 | 3.71 | 3.75 | 3.66 | 3.67 | 3.67 | -3.17% | 24,631,423 |
| Oct 14, 2026 | 3.83 | 3.85 | 3.77 | 3.79 | 3.79 | -1.56% | 21,803,310 |
| Oct 13, 2026 | 3.82 | 3.88 | 3.75 | 3.85 | 3.85 | -0.26% | 27,778,500 |
| Oct 12, 2026 | 3.94 | 3.96 | 3.85 | 3.86 | 3.86 | -2.28% | 21,785,712 |
| Oct 9, 2026 | 3.89 | 3.97 | 3.81 | 3.95 | 3.95 | 1.28% | 29,661,400 |
| Oct 8, 2026 | 3.95 | 3.99 | 3.86 | 3.90 | 3.90 | -1.27% | 23,378,650 |
| Sep 30, 2026 | 3.97 | 4.02 | 3.94 | 3.95 | 3.95 | - | 17,219,445 |
| Sep 29, 2026 | 3.94 | 4.00 | 3.93 | 3.95 | 3.95 | - | 17,600,224 |
| Sep 28, 2026 | 4.00 | 4.00 | 3.91 | 3.95 | 3.95 | -1.25% | 21,284,290 |
| Sep 24, 2026 | 4.01 | 4.07 | 3.98 | 4.00 | 4.00 | -0.50% | 18,799,316 |
| Sep 23, 2026 | 4.13 | 4.13 | 4.01 | 4.02 | 4.02 | -1.95% | 19,107,469 |
| Sep 22, 2026 | 4.20 | 4.21 | 4.09 | 4.10 | 4.10 | -2.15% | 24,756,220 |
| Sep 21, 2026 | 4.09 | 4.20 | 4.08 | 4.19 | 4.19 | 2.44% | 28,798,192 |
| Sep 18, 2026 | 4.05 | 4.10 | 4.03 | 4.09 | 4.09 | 1.49% | 26,423,620 |
| Sep 17, 2026 | 3.99 | 4.04 | 3.95 | 4.03 | 4.03 | 0.25% | 21,570,569 |
| Sep 16, 2026 | 3.93 | 4.03 | 3.90 | 4.02 | 4.02 | 2.03% | 22,602,283 |
| Sep 15, 2026 | 4.03 | 4.04 | 3.94 | 3.94 | 3.94 | -1.99% | 20,346,779 |
| Sep 14, 2026 | 3.99 | 4.06 | 3.97 | 4.02 | 4.02 | -0.25% | 18,322,510 |
| Sep 11, 2026 | 4.08 | 4.09 | 3.95 | 4.03 | 4.03 | -1.47% | 29,321,358 |
| Sep 10, 2026 | 4.12 | 4.14 | 4.05 | 4.09 | 4.09 | -1.68% | 24,293,162 |
| Sep 9, 2026 | 4.20 | 4.23 | 4.14 | 4.16 | 4.16 | -1.65% | 25,273,300 |
| Sep 8, 2026 | 4.18 | 4.24 | 4.16 | 4.23 | 4.23 | 0.71% | 26,967,748 |
| Sep 7, 2026 | 4.13 | 4.20 | 4.13 | 4.20 | 4.20 | 1.94% | 21,967,200 |
| Sep 4, 2026 | 4.20 | 4.22 | 4.10 | 4.12 | 4.12 | -1.20% | 28,616,500 |
| Sep 3, 2026 | 4.24 | 4.29 | 4.16 | 4.17 | 4.17 | -1.42% | 25,411,600 |
| Sep 2, 2026 | 4.30 | 4.30 | 4.19 | 4.23 | 4.23 | -2.53% | 32,397,018 |
| Sep 1, 2026 | 4.25 | 4.34 | 4.23 | 4.34 | 4.34 | 2.36% | 47,122,444 |
| Aug 31, 2026 | 4.18 | 4.26 | 4.18 | 4.24 | 4.24 | - | 33,018,517 |
| Aug 28, 2026 | 4.23 | 4.28 | 4.20 | 4.24 | 4.24 | 1.44% | 43,808,236 |
| Aug 27, 2026 | 4.11 | 4.24 | 4.11 | 4.18 | 4.18 | 0.97% | 49,703,866 |
| 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 |