Zhejiang Jiaxin Silk Corp.,Ltd. (SHE:002404)
China · Delayed Price · Currency is CNY 6.75
+0.05 (0.75%)
May 19, 2026, 10:35 AM CST
SHE:002404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.96 | 6.98 | 6.59 | 6.70 | 6.70 | -3.46% | 13,318,954 |
| May 15, 2026 | 6.94 | 7.04 | 6.87 | 6.94 | 6.94 | -0.14% | 9,168,100 |
| May 14, 2026 | 7.01 | 7.05 | 6.94 | 6.95 | 6.95 | -0.86% | 8,602,364 |
| May 13, 2026 | 7.01 | 7.04 | 6.96 | 7.01 | 7.01 | 0.29% | 7,547,020 |
| May 12, 2026 | 7.14 | 7.16 | 6.94 | 6.99 | 6.99 | -1.69% | 10,016,380 |
| May 11, 2026 | 7.14 | 7.18 | 7.04 | 7.11 | 7.11 | -0.56% | 10,239,220 |
| May 8, 2026 | 7.08 | 7.17 | 7.05 | 7.15 | 7.15 | 0.85% | 8,822,200 |
| May 7, 2026 | 7.17 | 7.27 | 7.08 | 7.09 | 7.09 | -0.84% | 11,602,420 |
| May 6, 2026 | 7.04 | 7.16 | 7.01 | 7.15 | 7.15 | 1.56% | 13,507,410 |
| Apr 30, 2026 | 6.92 | 7.11 | 6.91 | 7.04 | 7.04 | -2.49% | 10,953,410 |
| Apr 29, 2026 | 7.11 | 7.25 | 7.06 | 7.22 | 6.92 | 1.55% | 10,457,030 |
| Apr 28, 2026 | 7.00 | 7.17 | 7.00 | 7.11 | 6.81 | 1.57% | 12,535,650 |
| Apr 27, 2026 | 7.00 | 7.04 | 6.75 | 7.00 | 6.71 | -0.28% | 12,286,940 |
| Apr 24, 2026 | 6.96 | 7.04 | 6.86 | 7.02 | 6.73 | 0.86% | 8,769,300 |
| Apr 23, 2026 | 7.11 | 7.15 | 6.90 | 6.96 | 6.67 | -0.14% | 8,947,950 |
| Apr 22, 2026 | 7.01 | 7.02 | 6.92 | 6.97 | 6.68 | -0.85% | 5,356,700 |
| Apr 21, 2026 | 6.98 | 7.04 | 6.97 | 7.03 | 6.74 | 0.43% | 5,427,850 |
| Apr 20, 2026 | 6.90 | 7.00 | 6.86 | 7.00 | 6.71 | 1.45% | 6,705,144 |
| Apr 17, 2026 | 6.95 | 6.99 | 6.84 | 6.90 | 6.61 | -1.00% | 5,556,650 |
| Apr 16, 2026 | 6.88 | 6.98 | 6.82 | 6.97 | 6.68 | 1.75% | 5,491,452 |
| Apr 15, 2026 | 6.90 | 6.92 | 6.82 | 6.85 | 6.57 | -1.01% | 5,423,750 |
| Apr 14, 2026 | 6.91 | 6.94 | 6.81 | 6.92 | 6.63 | 0.29% | 5,879,700 |
| Apr 13, 2026 | 6.96 | 6.97 | 6.86 | 6.90 | 6.61 | -0.86% | 5,555,250 |
| Apr 10, 2026 | 6.92 | 7.01 | 6.88 | 6.96 | 6.67 | 0.72% | 7,563,495 |
| Apr 9, 2026 | 6.94 | 7.00 | 6.87 | 6.91 | 6.62 | -0.72% | 6,002,300 |
| Apr 8, 2026 | 6.91 | 6.97 | 6.85 | 6.96 | 6.67 | 2.05% | 7,427,344 |
| Apr 7, 2026 | 6.68 | 6.87 | 6.66 | 6.82 | 6.54 | 2.10% | 6,305,544 |
| Apr 3, 2026 | 6.98 | 7.00 | 6.66 | 6.68 | 6.40 | -4.30% | 8,112,500 |
| Apr 2, 2026 | 7.03 | 7.07 | 6.92 | 6.98 | 6.69 | -0.99% | 9,284,100 |
| Apr 1, 2026 | 6.97 | 7.06 | 6.95 | 7.05 | 6.76 | 2.03% | 11,999,300 |
| Mar 31, 2026 | 6.90 | 7.07 | 6.89 | 6.91 | 6.62 | 1.02% | 16,266,320 |
| Mar 30, 2026 | 6.72 | 6.85 | 6.65 | 6.84 | 6.56 | 0.88% | 10,493,100 |
| Mar 27, 2026 | 6.60 | 6.79 | 6.53 | 6.78 | 6.50 | 2.26% | 7,715,420 |
| Mar 26, 2026 | 6.66 | 6.79 | 6.59 | 6.63 | 6.35 | -0.60% | 6,110,700 |
| Mar 25, 2026 | 6.58 | 6.69 | 6.54 | 6.67 | 6.39 | 1.21% | 7,115,900 |
| Mar 24, 2026 | 6.39 | 6.60 | 6.31 | 6.59 | 6.32 | 5.27% | 11,901,500 |
| Mar 23, 2026 | 6.62 | 6.62 | 6.21 | 6.26 | 6.00 | -6.43% | 11,651,300 |
| Mar 20, 2026 | 6.86 | 6.93 | 6.68 | 6.69 | 6.41 | -2.34% | 7,662,900 |
| Mar 19, 2026 | 7.01 | 7.03 | 6.83 | 6.85 | 6.57 | -2.97% | 9,806,205 |
| Mar 18, 2026 | 6.99 | 7.07 | 6.93 | 7.06 | 6.77 | 1.00% | 4,944,400 |
| Mar 17, 2026 | 7.11 | 7.16 | 6.98 | 6.99 | 6.70 | -1.41% | 6,983,700 |
| Mar 16, 2026 | 7.00 | 7.11 | 6.99 | 7.09 | 6.80 | 1.00% | 7,123,950 |
| Mar 13, 2026 | 7.01 | 7.12 | 7.00 | 7.02 | 6.73 | -0.14% | 5,766,050 |
| Mar 12, 2026 | 7.09 | 7.10 | 7.02 | 7.03 | 6.74 | -0.85% | 5,027,602 |
| Mar 11, 2026 | 7.21 | 7.21 | 7.02 | 7.09 | 6.80 | -1.66% | 9,492,950 |
| Mar 10, 2026 | 7.10 | 7.21 | 7.09 | 7.21 | 6.91 | 2.12% | 9,044,300 |
| Mar 9, 2026 | 7.10 | 7.18 | 7.02 | 7.06 | 6.77 | -0.98% | 10,289,650 |
| Mar 6, 2026 | 6.92 | 7.14 | 6.92 | 7.13 | 6.83 | 2.44% | 12,855,280 |
| Mar 5, 2026 | 6.82 | 7.21 | 6.71 | 6.96 | 6.67 | 3.88% | 16,600,210 |
| Mar 4, 2026 | 6.76 | 6.79 | 6.65 | 6.70 | 6.42 | -1.76% | 10,034,120 |