Zhejiang Jiaxin Silk Corp.,Ltd. (SHE:002404)
China · Delayed Price · Currency is CNY 5.74
-0.04 (-0.69%)
Aug 27, 2026, 3:04 PM CST
SHE:002404 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.78 | 5.80 | 5.72 | 5.74 | 5.74 | -0.69% | 6,812,650 |
| Aug 26, 2026 | 5.77 | 5.82 | 5.74 | 5.78 | 5.78 | 0.17% | 8,087,200 |
| Aug 25, 2026 | 5.63 | 5.80 | 5.58 | 5.77 | 5.77 | 1.58% | 11,814,300 |
| Aug 24, 2026 | 5.85 | 5.85 | 5.60 | 5.68 | 5.68 | -6.27% | 17,708,450 |
| Aug 21, 2026 | 6.09 | 6.09 | 5.93 | 6.06 | 6.06 | -0.66% | 8,501,950 |
| Aug 20, 2026 | 6.04 | 6.11 | 6.01 | 6.10 | 6.10 | 1.84% | 5,830,200 |
| Aug 19, 2026 | 6.06 | 6.09 | 5.98 | 5.99 | 5.99 | -1.32% | 8,041,300 |
| Aug 18, 2026 | 6.01 | 6.15 | 5.99 | 6.07 | 6.07 | 1.00% | 8,749,700 |
| Aug 17, 2026 | 5.90 | 6.03 | 5.86 | 6.01 | 6.01 | 1.86% | 6,865,400 |
| Aug 14, 2026 | 5.91 | 5.95 | 5.86 | 5.90 | 5.90 | -0.34% | 4,822,300 |
| Aug 13, 2026 | 5.96 | 6.00 | 5.91 | 5.92 | 5.92 | -1.33% | 5,411,400 |
| Aug 12, 2026 | 5.97 | 6.04 | 5.93 | 6.00 | 6.00 | 1.01% | 5,426,900 |
| Aug 11, 2026 | 6.01 | 6.02 | 5.92 | 5.94 | 5.94 | -1.00% | 4,434,400 |
| Aug 10, 2026 | 5.87 | 6.02 | 5.85 | 6.00 | 6.00 | 2.04% | 6,816,100 |
| Aug 7, 2026 | 5.91 | 5.92 | 5.81 | 5.88 | 5.88 | -1.01% | 7,603,900 |
| Aug 6, 2026 | 5.85 | 5.96 | 5.85 | 5.94 | 5.94 | 0.85% | 9,296,000 |
| Aug 5, 2026 | 5.88 | 5.91 | 5.83 | 5.89 | 5.89 | 0.17% | 6,754,300 |
| Aug 4, 2026 | 5.89 | 5.95 | 5.85 | 5.88 | 5.88 | -0.17% | 8,008,000 |
| Aug 3, 2026 | 5.79 | 5.91 | 5.77 | 5.89 | 5.89 | 1.38% | 6,210,800 |
| Jul 31, 2026 | 5.73 | 5.82 | 5.70 | 5.81 | 5.81 | 1.40% | 7,508,000 |
| Jul 30, 2026 | 5.73 | 5.81 | 5.68 | 5.73 | 5.73 | -0.17% | 7,823,200 |
| Jul 29, 2026 | 5.63 | 5.77 | 5.62 | 5.74 | 5.74 | 1.95% | 7,989,500 |
| 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 |