Zhejiang Jingu Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.35	11.44	11.16	11.29	-	1.90%	8,063,850
Mar 31, 2026	11.39	11.57	11.06	11.08	11.08	-2.72%	14,385,100
Mar 30, 2026	11.40	11.68	11.28	11.39	11.39	-1.30%	13,066,130
Mar 27, 2026	11.35	11.61	11.31	11.54	11.54	0.17%	11,809,200
Mar 26, 2026	11.57	11.78	11.29	11.52	11.52	-0.52%	17,164,300
Mar 25, 2026	11.43	11.71	11.42	11.58	11.58	2.03%	13,128,500
Mar 24, 2026	11.28	11.47	11.17	11.35	11.35	1.98%	17,554,710
Mar 23, 2026	11.14	11.52	10.96	11.13	11.13	-1.77%	30,972,570
Mar 20, 2026	11.60	11.75	11.30	11.33	11.33	-2.33%	20,522,050
Mar 19, 2026	11.57	11.80	11.20	11.60	11.60	-1.44%	34,658,310
Mar 18, 2026	11.90	11.97	11.64	11.77	11.77	-0.59%	17,551,850
Mar 17, 2026	12.28	12.49	11.84	11.84	11.84	-3.19%	16,013,750
Mar 16, 2026	12.23	12.33	11.93	12.23	12.23	0.82%	15,739,310
Mar 13, 2026	12.35	12.93	12.05	12.13	12.13	-3.42%	30,313,420
Mar 12, 2026	12.33	12.65	12.17	12.56	12.56	1.21%	22,483,720
Mar 11, 2026	12.69	12.74	12.26	12.41	12.41	-2.13%	25,230,000
Mar 10, 2026	12.73	12.85	12.58	12.68	12.68	0.71%	21,596,500
Mar 9, 2026	13.13	13.21	12.17	12.59	12.59	-4.11%	42,677,490
Mar 6, 2026	12.33	13.45	12.23	13.13	13.13	6.49%	40,406,580
Mar 5, 2026	12.34	12.67	12.23	12.33	12.33	1.82%	20,806,559
Mar 4, 2026	11.86	12.16	11.81	12.11	12.11	0.33%	25,012,240
Mar 3, 2026	12.57	12.69	12.05	12.07	12.07	-3.98%	31,592,430
Mar 2, 2026	12.88	12.93	12.42	12.57	12.57	-4.27%	39,085,002
Feb 27, 2026	12.98	13.36	12.86	13.13	13.13	0.69%	23,470,770
Feb 26, 2026	13.16	13.40	12.98	13.04	13.04	-1.81%	20,110,950
Feb 25, 2026	12.94	13.31	12.75	13.28	13.28	2.87%	36,217,040
Feb 24, 2026	12.88	13.12	12.85	12.91	12.91	2.14%	18,711,700
Feb 13, 2026	12.92	12.95	12.63	12.64	12.64	-2.09%	17,050,150
Feb 12, 2026	12.91	13.04	12.81	12.91	12.91	-0.15%	20,907,180
Feb 11, 2026	13.20	13.22	12.93	12.93	12.93	-2.05%	21,983,660
Feb 10, 2026	13.48	13.48	12.92	13.20	13.20	-2.37%	42,294,390
Feb 9, 2026	13.42	13.61	13.19	13.52	13.52	1.27%	35,633,260
Feb 6, 2026	13.20	13.76	12.99	13.35	13.35	0.98%	42,723,030
Feb 5, 2026	13.24	13.63	13.16	13.22	13.22	-0.60%	42,865,354
Feb 4, 2026	12.53	13.38	12.35	13.30	13.30	6.40%	65,593,933
Feb 3, 2026	11.87	12.78	11.83	12.50	12.50	6.20%	49,912,340
Feb 2, 2026	11.85	12.18	11.59	11.77	11.77	-1.83%	34,677,940
Jan 30, 2026	11.88	12.12	11.69	11.99	11.99	0.17%	41,085,210
Jan 29, 2026	12.38	12.76	11.86	11.97	11.97	-3.39%	60,552,020
Jan 28, 2026	12.48	12.67	11.93	12.39	12.39	-1.67%	57,376,840
Jan 27, 2026	12.69	12.81	12.25	12.60	12.60	-0.55%	46,739,100
Jan 26, 2026	12.40	13.00	12.30	12.67	12.67	2.01%	76,150,350
Jan 23, 2026	12.36	12.56	12.12	12.42	12.42	0.49%	62,009,910
Jan 22, 2026	12.28	12.99	12.28	12.36	12.36	0.73%	55,407,762
Jan 21, 2026	12.10	12.66	11.86	12.27	12.27	0.08%	61,256,650
Jan 20, 2026	12.22	12.56	12.10	12.26	12.26	2.17%	70,242,960
Jan 19, 2026	11.60	12.19	11.60	12.00	12.00	3.72%	86,967,000
Jan 16, 2026	11.47	11.73	10.98	11.57	11.57	1.05%	69,069,368
Jan 15, 2026	11.56	12.01	11.20	11.45	11.45	-0.61%	60,224,590
Jan 14, 2026	11.50	11.88	11.30	11.52	11.52	0.17%	84,111,670