Zhe Jiang Kangsheng Co.,Ltd. (SHE:002418)
China · Delayed Price · Currency is CNY 5.65
-0.16 (-2.75%)
Sep 3, 2026, 3:04 PM CST
Zhe Jiang Kangsheng Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.59 | 6.10 | 5.31 | 5.81 | 5.81 | 2.29% | 402,902,300 |
| Sep 1, 2026 | 5.51 | 5.86 | 5.30 | 5.68 | 5.68 | 5.38% | 468,537,581 |
| Aug 31, 2026 | 4.59 | 5.39 | 4.59 | 5.39 | 5.39 | 10.00% | 291,117,900 |
| Aug 28, 2026 | 5.10 | 5.40 | 4.83 | 4.90 | 4.90 | -0.20% | 487,585,560 |
| Aug 27, 2026 | 4.54 | 4.91 | 4.54 | 4.91 | 4.91 | 10.09% | 256,072,400 |
| Aug 26, 2026 | 4.46 | 4.46 | 4.42 | 4.46 | 4.46 | 10.12% | 118,796,100 |
| Aug 25, 2026 | 3.63 | 4.05 | 3.61 | 4.05 | 4.05 | 10.05% | 94,564,030 |
| Aug 24, 2026 | 3.68 | 3.78 | 3.62 | 3.68 | 3.68 | -0.27% | 46,174,611 |
| Aug 21, 2026 | 3.51 | 3.72 | 3.47 | 3.69 | 3.69 | 3.65% | 58,060,799 |
| Aug 20, 2026 | 3.64 | 3.64 | 3.51 | 3.56 | 3.56 | -0.28% | 42,955,500 |
| Aug 19, 2026 | 3.82 | 3.83 | 3.57 | 3.57 | 3.57 | -8.70% | 77,805,310 |
| Aug 18, 2026 | 4.03 | 4.07 | 3.85 | 3.91 | 3.91 | -3.69% | 119,197,300 |
| Aug 17, 2026 | 4.18 | 4.32 | 4.03 | 4.06 | 4.06 | -0.25% | 191,810,900 |
| Aug 14, 2026 | 3.72 | 4.07 | 3.72 | 4.07 | 4.07 | 10.00% | 80,826,190 |
| Aug 13, 2026 | 3.82 | 3.85 | 3.70 | 3.70 | 3.70 | -4.64% | 68,053,200 |
| Aug 12, 2026 | 3.82 | 3.89 | 3.75 | 3.88 | 3.88 | 1.04% | 60,813,650 |
| Aug 11, 2026 | 3.76 | 4.12 | 3.72 | 3.84 | 3.84 | 2.40% | 94,895,696 |
| Aug 10, 2026 | 3.82 | 3.83 | 3.64 | 3.75 | 3.75 | -1.57% | 56,377,711 |
| Aug 7, 2026 | 3.75 | 3.99 | 3.61 | 3.81 | 3.81 | 1.60% | 93,536,900 |
| Aug 6, 2026 | 3.66 | 3.78 | 3.64 | 3.75 | 3.75 | 1.63% | 44,527,200 |
| Aug 5, 2026 | 3.66 | 3.71 | 3.62 | 3.69 | 3.69 | 2.22% | 44,755,500 |
| Aug 4, 2026 | 3.59 | 3.63 | 3.53 | 3.61 | 3.61 | 2.27% | 30,552,857 |
| Aug 3, 2026 | 3.44 | 3.54 | 3.41 | 3.53 | 3.53 | 2.92% | 29,620,400 |
| Jul 31, 2026 | 3.38 | 3.47 | 3.37 | 3.43 | 3.43 | 3.31% | 40,927,335 |
| Jul 30, 2026 | 3.40 | 3.46 | 3.32 | 3.32 | 3.32 | -2.64% | 35,478,400 |
| Jul 29, 2026 | 3.39 | 3.43 | 3.31 | 3.41 | 3.41 | 0.59% | 39,496,200 |
| Jul 28, 2026 | 3.34 | 3.45 | 3.34 | 3.39 | 3.39 | -0.29% | 31,198,151 |
| Jul 27, 2026 | 3.24 | 3.41 | 3.22 | 3.40 | 3.40 | 4.29% | 36,531,800 |
| Jul 24, 2026 | 3.30 | 3.34 | 3.23 | 3.26 | 3.26 | -2.10% | 33,017,902 |
| Jul 23, 2026 | 3.17 | 3.34 | 3.15 | 3.33 | 3.33 | 4.72% | 50,373,312 |
| Jul 22, 2026 | 3.13 | 3.26 | 3.12 | 3.18 | 3.18 | 0.32% | 41,592,853 |
| Jul 21, 2026 | 3.11 | 3.17 | 2.86 | 3.17 | 3.17 | 1.60% | 52,211,500 |
| Jul 20, 2026 | 3.24 | 3.33 | 3.06 | 3.12 | 3.12 | -3.70% | 47,087,342 |
| Jul 17, 2026 | 3.43 | 3.44 | 3.18 | 3.24 | 3.24 | -5.54% | 41,021,100 |
| Jul 16, 2026 | 3.40 | 3.53 | 3.38 | 3.43 | 3.43 | -0.29% | 34,107,300 |
| Jul 15, 2026 | 3.43 | 3.51 | 3.39 | 3.44 | 3.44 | - | 35,626,602 |
| Jul 14, 2026 | 3.33 | 3.45 | 3.27 | 3.44 | 3.44 | 2.69% | 40,592,501 |
| Jul 13, 2026 | 3.61 | 3.64 | 3.33 | 3.35 | 3.35 | -7.97% | 46,413,880 |
| Jul 10, 2026 | 3.55 | 3.74 | 3.53 | 3.64 | 3.64 | 2.54% | 61,173,098 |
| Jul 9, 2026 | 3.53 | 3.59 | 3.37 | 3.55 | 3.55 | 0.28% | 48,491,990 |
| Jul 8, 2026 | 3.65 | 3.68 | 3.51 | 3.54 | 3.54 | -3.01% | 43,084,300 |
| Jul 7, 2026 | 3.91 | 3.91 | 3.63 | 3.65 | 3.65 | -8.29% | 72,433,049 |
| Jul 6, 2026 | 3.89 | 4.15 | 3.84 | 3.98 | 3.98 | 3.11% | 82,002,700 |
| Jul 3, 2026 | 3.85 | 3.92 | 3.83 | 3.86 | 3.86 | 0.26% | 37,612,700 |
| Jul 2, 2026 | 3.93 | 4.02 | 3.84 | 3.85 | 3.85 | -3.27% | 52,520,503 |
| Jul 1, 2026 | 3.92 | 4.02 | 3.87 | 3.98 | 3.98 | 1.02% | 52,494,400 |
| Jun 30, 2026 | 3.86 | 3.94 | 3.74 | 3.94 | 3.94 | 1.81% | 56,517,800 |
| Jun 29, 2026 | 3.96 | 4.03 | 3.75 | 3.87 | 3.87 | -2.03% | 82,269,600 |
| Jun 26, 2026 | 4.30 | 4.30 | 3.95 | 3.95 | 3.95 | -9.40% | 122,360,900 |
| Jun 25, 2026 | 4.59 | 4.77 | 4.33 | 4.36 | 4.36 | -5.01% | 136,171,300 |