Zhejiang Jiaxin Silk Corp.,Ltd. (SHE:002404)
China · Delayed Price · Currency is CNY 5.63
+0.04 (0.72%)
Jul 28, 2026, 3:04 PM CST
SHE:002404 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5.54 | 5.65 | 5.54 | 5.63 | 5.63 | 0.72% | 6,737,600 |
| Jul 27, 2026 | 5.51 | 5.62 | 5.48 | 5.59 | 5.59 | 1.45% | 7,858,700 |
| Jul 24, 2026 | 5.58 | 5.60 | 5.47 | 5.51 | 5.51 | -2.13% | 6,541,814 |
| Jul 23, 2026 | 5.41 | 5.64 | 5.41 | 5.63 | 5.63 | 3.11% | 10,159,214 |
| Jul 22, 2026 | 5.46 | 5.52 | 5.38 | 5.46 | 5.46 | -1.09% | 9,864,314 |
| Jul 21, 2026 | 5.70 | 5.72 | 5.40 | 5.52 | 5.52 | -3.16% | 17,263,814 |
| Jul 20, 2026 | 5.69 | 5.83 | 5.61 | 5.70 | 5.70 | 0.35% | 10,974,700 |
| Jul 17, 2026 | 5.80 | 5.89 | 5.62 | 5.68 | 5.68 | -2.07% | 11,581,600 |
| Jul 16, 2026 | 5.80 | 5.89 | 5.76 | 5.80 | 5.80 | -0.68% | 7,676,600 |
| Jul 15, 2026 | 5.69 | 5.90 | 5.68 | 5.84 | 5.84 | 1.92% | 11,367,300 |
| Jul 14, 2026 | 5.58 | 5.74 | 5.52 | 5.73 | 5.73 | 2.14% | 11,144,600 |
| Jul 13, 2026 | 5.75 | 5.75 | 5.59 | 5.61 | 5.61 | -2.43% | 8,174,200 |
| Jul 10, 2026 | 5.65 | 5.81 | 5.58 | 5.75 | 5.75 | 1.59% | 8,859,300 |
| Jul 9, 2026 | 5.74 | 5.75 | 5.56 | 5.66 | 5.66 | -1.39% | 8,266,700 |
| Jul 8, 2026 | 5.75 | 5.81 | 5.68 | 5.74 | 5.74 | -0.52% | 6,339,250 |
| Jul 7, 2026 | 5.87 | 5.89 | 5.70 | 5.77 | 5.77 | -1.70% | 9,749,904 |
| Jul 6, 2026 | 5.92 | 5.97 | 5.86 | 5.87 | 5.87 | -0.34% | 8,551,100 |
| Jul 3, 2026 | 5.79 | 5.94 | 5.78 | 5.89 | 5.89 | 1.73% | 12,947,300 |
| Jul 2, 2026 | 5.78 | 5.87 | 5.73 | 5.79 | 5.79 | 0.17% | 10,707,300 |
| Jul 1, 2026 | 5.72 | 5.82 | 5.67 | 5.78 | 5.78 | 1.05% | 13,615,510 |
| Jun 30, 2026 | 5.70 | 5.78 | 5.64 | 5.72 | 5.72 | - | 8,580,560 |
| Jun 29, 2026 | 5.70 | 5.77 | 5.56 | 5.72 | 5.72 | -1.04% | 13,323,000 |
| Jun 26, 2026 | 5.85 | 5.87 | 5.74 | 5.78 | 5.78 | -2.03% | 13,559,572 |
| Jun 25, 2026 | 5.84 | 5.94 | 5.77 | 5.90 | 5.90 | - | 13,470,532 |
| Jun 24, 2026 | 6.12 | 6.18 | 5.85 | 5.90 | 5.90 | -3.44% | 19,625,682 |
| Jun 23, 2026 | 6.06 | 6.20 | 6.02 | 6.11 | 6.11 | 0.49% | 22,667,139 |
| Jun 22, 2026 | 6.09 | 6.17 | 5.87 | 6.08 | 6.08 | -1.30% | 29,638,743 |
| Jun 18, 2026 | 6.72 | 6.76 | 6.16 | 6.16 | 6.16 | -9.94% | 52,341,000 |
| Jun 17, 2026 | 6.34 | 6.84 | 6.29 | 6.84 | 6.84 | 9.97% | 26,646,024 |
| Jun 16, 2026 | 6.33 | 6.33 | 6.16 | 6.22 | 6.22 | -1.89% | 14,022,100 |
| Jun 15, 2026 | 6.32 | 6.49 | 6.25 | 6.34 | 6.34 | 0.32% | 16,413,000 |
| Jun 12, 2026 | 6.38 | 6.39 | 6.12 | 6.32 | 6.32 | -0.94% | 19,075,400 |
| Jun 11, 2026 | 6.14 | 6.49 | 6.12 | 6.38 | 6.38 | 2.57% | 28,060,460 |
| Jun 10, 2026 | 6.32 | 6.42 | 6.12 | 6.22 | 6.22 | -2.51% | 27,082,800 |
| Jun 9, 2026 | 6.83 | 6.85 | 6.25 | 6.38 | 6.38 | -5.90% | 44,113,450 |
| Jun 8, 2026 | 7.05 | 7.30 | 6.72 | 6.78 | 6.78 | -6.09% | 41,498,062 |
| Jun 5, 2026 | 7.48 | 7.57 | 7.20 | 7.22 | 7.22 | -2.83% | 32,603,754 |
| Jun 4, 2026 | 7.35 | 7.63 | 7.34 | 7.43 | 7.43 | -1.59% | 53,157,974 |
| Jun 3, 2026 | 7.19 | 7.72 | 7.09 | 7.55 | 7.55 | 2.03% | 84,549,917 |
| Jun 2, 2026 | 7.05 | 7.40 | 7.04 | 7.40 | 7.40 | 9.96% | 28,092,460 |
| Jun 1, 2026 | 6.11 | 6.73 | 6.05 | 6.73 | 6.73 | 9.97% | 28,003,658 |
| May 29, 2026 | 6.08 | 6.17 | 6.05 | 6.12 | 6.12 | 0.99% | 8,321,911 |
| May 28, 2026 | 6.06 | 6.12 | 5.97 | 6.06 | 6.06 | - | 6,824,261 |
| May 27, 2026 | 6.26 | 6.26 | 6.00 | 6.06 | 6.06 | -2.73% | 8,744,660 |
| May 26, 2026 | 6.34 | 6.36 | 6.16 | 6.23 | 6.23 | -2.04% | 8,584,860 |
| May 25, 2026 | 6.47 | 6.54 | 6.30 | 6.36 | 6.36 | -2.15% | 8,262,520 |
| May 22, 2026 | 6.54 | 6.56 | 6.37 | 6.50 | 6.50 | 0.15% | 6,915,100 |
| May 21, 2026 | 6.68 | 6.78 | 6.47 | 6.49 | 6.49 | -2.99% | 7,727,400 |
| May 20, 2026 | 6.78 | 6.79 | 6.64 | 6.69 | 6.69 | -1.33% | 5,172,100 |
| May 19, 2026 | 6.71 | 6.83 | 6.69 | 6.78 | 6.78 | 1.19% | 7,824,304 |