Zhe Jiang Kangsheng Co.,Ltd. (SHE:002418)
China · Delayed Price · Currency is CNY 4.180
-0.100 (-2.34%)
Oct 14, 2026, 3:04 PM CST
Zhe Jiang Kangsheng Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.31 | 4.33 | 4.17 | 4.18 | - | -2.34% | 38,052,100 |
| Oct 13, 2026 | 4.19 | 4.34 | 4.02 | 4.28 | - | 2.15% | 63,396,400 |
| Oct 12, 2026 | 4.31 | 4.32 | 4.17 | 4.19 | 4.19 | -3.01% | 41,871,390 |
| Oct 9, 2026 | 4.31 | 4.35 | 4.09 | 4.32 | 4.32 | 0.23% | 62,184,200 |
| Oct 8, 2026 | 4.42 | 4.51 | 4.26 | 4.31 | 4.31 | -1.37% | 46,467,400 |
| Sep 30, 2026 | 4.41 | 4.50 | 4.34 | 4.37 | 4.37 | 0.23% | 48,044,600 |
| Sep 29, 2026 | 4.28 | 4.40 | 4.21 | 4.36 | 4.36 | 1.87% | 59,250,000 |
| Sep 28, 2026 | 4.52 | 4.54 | 4.25 | 4.28 | 4.28 | -4.25% | 68,127,030 |
| Sep 24, 2026 | 4.50 | 4.55 | 4.46 | 4.47 | 4.47 | -1.54% | 49,614,600 |
| Sep 23, 2026 | 4.69 | 4.73 | 4.52 | 4.54 | 4.54 | -3.20% | 70,779,200 |
| Sep 22, 2026 | 4.75 | 4.77 | 4.66 | 4.69 | 4.69 | -1.05% | 75,171,100 |
| Sep 21, 2026 | 4.67 | 4.78 | 4.65 | 4.74 | 4.74 | 1.50% | 76,515,408 |
| Sep 18, 2026 | 4.73 | 4.74 | 4.59 | 4.67 | 4.67 | 0.86% | 77,721,800 |
| Sep 17, 2026 | 4.61 | 4.77 | 4.59 | 4.63 | 4.63 | -2.32% | 101,315,900 |
| Sep 16, 2026 | 4.49 | 4.75 | 4.40 | 4.74 | 4.74 | 6.04% | 135,948,068 |
| Sep 15, 2026 | 4.61 | 4.62 | 4.45 | 4.47 | 4.47 | -3.25% | 87,637,100 |
| Sep 14, 2026 | 4.67 | 4.70 | 4.56 | 4.62 | 4.62 | -2.74% | 99,067,400 |
| Sep 11, 2026 | 4.81 | 4.90 | 4.62 | 4.75 | 4.75 | -4.23% | 127,240,400 |
| Sep 10, 2026 | 5.05 | 5.19 | 4.90 | 4.96 | 4.96 | -3.88% | 181,319,400 |
| Sep 9, 2026 | 5.43 | 5.46 | 5.12 | 5.16 | 5.16 | -6.35% | 220,249,300 |
| Sep 8, 2026 | 5.38 | 5.64 | 5.16 | 5.51 | 5.51 | 3.38% | 249,223,840 |
| Sep 7, 2026 | 5.10 | 5.39 | 5.00 | 5.33 | 5.33 | 2.30% | 222,050,654 |
| Sep 4, 2026 | 5.46 | 5.58 | 5.13 | 5.21 | 5.21 | -7.79% | 314,098,768 |
| Sep 3, 2026 | 5.78 | 6.14 | 5.41 | 5.65 | 5.65 | -2.75% | 398,778,100 |
| 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 |