Zhejiang Jiaxin Silk Corp.,Ltd. (SHE:002404)
China · Delayed Price · Currency is CNY 5.47
0.00 (0.00%)
Oct 28, 2026, 3:04 PM CST
SHE:002404 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.50 | 5.50 | 5.38 | 5.47 | 5.47 | - | 7,954,844 |
| Oct 27, 2026 | 5.56 | 5.62 | 5.46 | 5.47 | 5.47 | -1.97% | 7,487,700 |
| Oct 26, 2026 | 5.46 | 5.60 | 5.45 | 5.58 | 5.58 | 1.64% | 8,712,904 |
| Oct 23, 2026 | 5.50 | 5.52 | 5.33 | 5.49 | 5.49 | -1.44% | 14,412,887 |
| Oct 22, 2026 | 5.72 | 5.78 | 5.56 | 5.57 | 5.57 | -2.62% | 11,871,087 |
| Oct 21, 2026 | 5.67 | 5.75 | 5.66 | 5.72 | 5.72 | 0.70% | 11,519,350 |
| Oct 20, 2026 | 5.63 | 5.74 | 5.63 | 5.68 | 5.68 | 0.18% | 9,213,964 |
| Oct 19, 2026 | 5.63 | 5.76 | 5.58 | 5.67 | 5.67 | -0.18% | 14,721,150 |
| Oct 16, 2026 | 5.77 | 5.81 | 5.61 | 5.68 | 5.68 | -0.87% | 18,090,500 |
| Oct 15, 2026 | 5.93 | 5.98 | 5.70 | 5.73 | 5.73 | -5.60% | 26,066,340 |
| Oct 14, 2026 | 5.97 | 6.23 | 5.90 | 6.07 | 6.07 | 1.68% | 30,617,122 |
| Oct 13, 2026 | 5.77 | 6.01 | 5.70 | 5.97 | 5.97 | 2.58% | 17,645,300 |
| Oct 12, 2026 | 5.85 | 5.89 | 5.79 | 5.82 | 5.82 | -0.85% | 7,478,800 |
| Oct 9, 2026 | 5.77 | 5.87 | 5.68 | 5.87 | 5.87 | 1.73% | 7,997,464 |
| Oct 8, 2026 | 5.79 | 5.84 | 5.74 | 5.77 | 5.77 | -0.35% | 5,403,900 |
| Sep 30, 2026 | 5.83 | 5.84 | 5.75 | 5.79 | 5.79 | -0.86% | 5,315,500 |
| Sep 29, 2026 | 5.78 | 5.86 | 5.77 | 5.84 | 5.84 | 0.69% | 4,735,750 |
| Sep 28, 2026 | 5.94 | 5.94 | 5.78 | 5.80 | 5.80 | -1.36% | 6,894,720 |
| Sep 24, 2026 | 5.78 | 5.93 | 5.77 | 5.88 | 5.88 | 1.20% | 6,669,800 |
| Sep 23, 2026 | 5.88 | 5.91 | 5.80 | 5.81 | 5.81 | -1.69% | 6,977,300 |
| Sep 22, 2026 | 5.93 | 6.01 | 5.87 | 5.91 | 5.91 | -0.67% | 7,114,302 |
| Sep 21, 2026 | 5.80 | 5.96 | 5.80 | 5.95 | 5.95 | 2.23% | 8,102,420 |
| Sep 18, 2026 | 5.73 | 5.99 | 5.71 | 5.82 | 5.82 | 1.39% | 10,902,500 |
| Sep 17, 2026 | 5.69 | 5.75 | 5.64 | 5.74 | 5.74 | 0.70% | 5,072,600 |
| Sep 16, 2026 | 5.67 | 5.73 | 5.63 | 5.70 | 5.70 | 0.35% | 5,391,700 |
| Sep 15, 2026 | 5.79 | 5.79 | 5.67 | 5.68 | 5.68 | -2.07% | 6,368,900 |
| Sep 14, 2026 | 5.82 | 5.90 | 5.78 | 5.80 | 5.80 | -0.68% | 6,353,000 |
| Sep 11, 2026 | 5.94 | 5.97 | 5.82 | 5.84 | 5.84 | -2.67% | 8,599,000 |
| Sep 10, 2026 | 6.04 | 6.06 | 5.97 | 6.00 | 6.00 | -1.15% | 6,503,900 |
| Sep 9, 2026 | 6.07 | 6.14 | 5.97 | 6.07 | 6.07 | 0.33% | 13,160,950 |
| Sep 8, 2026 | 5.97 | 6.06 | 5.94 | 6.05 | 6.05 | 3.24% | 13,477,200 |
| Sep 7, 2026 | 5.85 | 5.92 | 5.84 | 5.86 | 5.86 | -0.17% | 7,007,251 |
| Sep 4, 2026 | 5.81 | 5.88 | 5.78 | 5.87 | 5.87 | 1.38% | 7,633,700 |
| Sep 3, 2026 | 5.85 | 5.90 | 5.78 | 5.79 | 5.79 | -1.03% | 5,646,780 |
| Sep 2, 2026 | 5.85 | 5.90 | 5.77 | 5.85 | 5.85 | -0.51% | 6,977,580 |
| Sep 1, 2026 | 5.75 | 5.89 | 5.75 | 5.88 | 5.88 | 2.08% | 11,427,700 |
| Aug 31, 2026 | 5.85 | 5.85 | 5.75 | 5.76 | 5.76 | -1.37% | 10,798,100 |
| Aug 28, 2026 | 5.74 | 5.85 | 5.72 | 5.84 | 5.84 | 1.74% | 6,805,995 |
| 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 |