Zhejiang Jiaxin Silk Corp.,Ltd. (SHE:002404)
China · Delayed Price · Currency is CNY 7.14
-0.01 (-0.14%)
Jan 30, 2026, 10:25 AM CST
SHE:002404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 7.10 | 7.22 | 7.05 | 7.15 | 7.15 | 0.70% | 10,550,100 |
| Jan 28, 2026 | 7.12 | 7.18 | 7.06 | 7.10 | 7.10 | -0.14% | 8,490,800 |
| Jan 27, 2026 | 7.21 | 7.23 | 7.04 | 7.11 | 7.11 | -1.66% | 11,819,450 |
| Jan 26, 2026 | 7.25 | 7.29 | 7.15 | 7.23 | 7.23 | -0.28% | 11,169,280 |
| Jan 23, 2026 | 7.31 | 7.32 | 7.16 | 7.25 | 7.25 | -0.28% | 11,969,300 |
| Jan 22, 2026 | 7.18 | 7.28 | 7.13 | 7.27 | 7.27 | 1.25% | 15,081,101 |
| Jan 21, 2026 | 7.09 | 7.19 | 7.03 | 7.18 | 7.18 | 0.84% | 10,662,940 |
| Jan 20, 2026 | 7.10 | 7.18 | 7.05 | 7.12 | 7.12 | 0.28% | 12,203,040 |
| Jan 19, 2026 | 6.92 | 7.10 | 6.89 | 7.10 | 7.10 | 2.75% | 13,628,500 |
| Jan 16, 2026 | 6.92 | 6.98 | 6.87 | 6.91 | 6.91 | 0.29% | 8,416,590 |
| Jan 15, 2026 | 6.92 | 6.95 | 6.85 | 6.89 | 6.89 | -1.01% | 9,421,600 |
| Jan 14, 2026 | 7.05 | 7.07 | 6.86 | 6.96 | 6.96 | -0.71% | 13,828,000 |
| Jan 13, 2026 | 7.08 | 7.18 | 6.99 | 7.01 | 7.01 | -0.99% | 14,176,000 |
| Jan 12, 2026 | 6.94 | 7.13 | 6.89 | 7.08 | 7.08 | 2.02% | 16,744,102 |
| Jan 9, 2026 | 6.90 | 6.96 | 6.82 | 6.94 | 6.94 | 0.87% | 13,437,230 |
| Jan 8, 2026 | 6.77 | 6.91 | 6.74 | 6.88 | 6.88 | 1.78% | 14,360,860 |
| Jan 7, 2026 | 6.95 | 6.99 | 6.75 | 6.76 | 6.76 | -3.43% | 25,021,360 |
| Jan 6, 2026 | 6.91 | 7.15 | 6.87 | 7.00 | 7.00 | 1.30% | 15,455,630 |
| Jan 5, 2026 | 6.99 | 7.01 | 6.89 | 6.91 | 6.91 | -1.43% | 14,986,850 |
| Dec 31, 2025 | 6.96 | 7.07 | 6.85 | 7.01 | 7.01 | 0.57% | 13,865,988 |
| Dec 30, 2025 | 7.00 | 7.06 | 6.86 | 6.97 | 6.97 | -0.71% | 9,594,200 |
| Dec 29, 2025 | 7.06 | 7.09 | 6.95 | 7.02 | 7.02 | -0.57% | 10,686,400 |
| Dec 26, 2025 | 7.19 | 7.20 | 7.05 | 7.06 | 7.06 | -2.35% | 13,315,840 |
| Dec 25, 2025 | 7.16 | 7.25 | 7.09 | 7.23 | 7.23 | 1.12% | 13,492,100 |
| Dec 24, 2025 | 7.07 | 7.27 | 6.99 | 7.15 | 7.15 | 1.13% | 12,235,930 |
| Dec 23, 2025 | 7.12 | 7.18 | 7.02 | 7.07 | 7.07 | -0.70% | 12,604,800 |
| Dec 22, 2025 | 7.25 | 7.27 | 7.10 | 7.12 | 7.12 | -1.93% | 13,318,750 |
| Dec 19, 2025 | 7.17 | 7.28 | 7.06 | 7.26 | 7.26 | 1.82% | 18,571,000 |
| Dec 18, 2025 | 6.91 | 7.22 | 6.91 | 7.13 | 7.13 | 2.15% | 19,713,900 |
| Dec 17, 2025 | 6.88 | 7.14 | 6.78 | 6.98 | 6.98 | 1.16% | 18,325,500 |
| Dec 16, 2025 | 7.08 | 7.18 | 6.89 | 6.90 | 6.90 | -2.95% | 16,939,000 |
| Dec 15, 2025 | 7.00 | 7.15 | 6.85 | 7.11 | 7.11 | 1.57% | 18,425,580 |
| Dec 12, 2025 | 7.03 | 7.36 | 6.93 | 7.00 | 7.00 | -0.85% | 23,079,200 |
| Dec 11, 2025 | 7.33 | 7.36 | 7.02 | 7.06 | 7.06 | -4.47% | 21,222,060 |
| Dec 10, 2025 | 7.29 | 7.43 | 7.22 | 7.39 | 7.39 | 1.37% | 27,670,600 |
| Dec 9, 2025 | 7.25 | 7.54 | 7.14 | 7.29 | 7.29 | 2.68% | 38,729,210 |
| Dec 8, 2025 | 6.91 | 7.20 | 6.86 | 7.10 | 7.10 | 2.90% | 25,598,590 |
| Dec 5, 2025 | 6.81 | 6.91 | 6.75 | 6.90 | 6.90 | 1.02% | 11,244,160 |
| Dec 4, 2025 | 6.93 | 6.95 | 6.82 | 6.83 | 6.83 | -1.44% | 12,860,000 |
| Dec 3, 2025 | 6.99 | 7.03 | 6.85 | 6.93 | 6.93 | -1.00% | 13,952,200 |
| Dec 2, 2025 | 6.94 | 7.02 | 6.84 | 7.00 | 7.00 | 0.72% | 15,570,700 |
| Dec 1, 2025 | 6.97 | 7.02 | 6.91 | 6.95 | 6.95 | 0.14% | 16,148,500 |
| Nov 28, 2025 | 6.85 | 6.95 | 6.73 | 6.94 | 6.94 | 1.61% | 19,473,300 |
| Nov 27, 2025 | 6.89 | 7.02 | 6.81 | 6.83 | 6.83 | -0.87% | 24,241,680 |
| Nov 26, 2025 | 6.75 | 6.97 | 6.71 | 6.89 | 6.89 | 1.62% | 33,811,190 |
| Nov 25, 2025 | 6.99 | 7.04 | 6.77 | 6.78 | 6.78 | -2.45% | 35,570,600 |
| Nov 24, 2025 | 7.34 | 7.39 | 6.84 | 6.95 | 6.95 | -1.84% | 46,940,920 |
| Nov 21, 2025 | 7.51 | 7.68 | 7.01 | 7.08 | 7.08 | -8.05% | 66,056,460 |
| Nov 20, 2025 | 7.51 | 8.00 | 7.51 | 7.70 | 7.70 | -0.52% | 84,009,000 |
| Nov 19, 2025 | 8.00 | 8.39 | 7.62 | 7.74 | 7.74 | 1.44% | 107,315,100 |