Zhejiang Jingu Company Limited (SHE:002488)
China · Delayed Price · Currency is CNY 10.03
-0.16 (-1.57%)
Oct 24, 2025, 3:04 PM CST
Zhejiang Jingu Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.19 | 10.30 | 9.99 | 10.03 | 10.03 | -1.57% | 14,685,050 |
| Oct 23, 2025 | 10.33 | 10.33 | 10.12 | 10.19 | 10.19 | -1.45% | 9,928,763 |
| Oct 22, 2025 | 10.28 | 10.55 | 10.08 | 10.34 | 10.34 | 1.57% | 16,998,741 |
| Oct 21, 2025 | 10.04 | 10.35 | 9.98 | 10.18 | 10.18 | 1.60% | 15,856,247 |
| Oct 20, 2025 | 9.90 | 10.08 | 9.89 | 10.02 | 10.02 | 1.73% | 11,881,318 |
| Oct 17, 2025 | 9.96 | 10.04 | 9.82 | 9.85 | 9.85 | -1.30% | 13,201,049 |
| Oct 16, 2025 | 10.40 | 10.43 | 9.80 | 9.98 | 9.98 | -4.59% | 26,748,333 |
| Oct 15, 2025 | 10.40 | 10.51 | 10.15 | 10.46 | 10.46 | -0.10% | 24,182,140 |
| Oct 14, 2025 | 11.38 | 11.51 | 10.47 | 10.47 | 10.47 | -6.77% | 38,528,850 |
| Oct 13, 2025 | 11.95 | 11.96 | 11.23 | 11.23 | 11.23 | -8.25% | 37,020,255 |
| Oct 10, 2025 | 11.25 | 12.24 | 11.11 | 12.24 | 12.24 | 9.97% | 45,595,233 |
| Oct 9, 2025 | 12.30 | 12.35 | 11.13 | 11.13 | 11.13 | -10.02% | 29,633,608 |
| Sep 30, 2025 | 12.37 | 12.56 | 12.27 | 12.37 | 12.37 | 0.24% | 9,623,278 |
| Sep 29, 2025 | 12.30 | 12.40 | 11.78 | 12.34 | 12.34 | - | 12,885,335 |
| Sep 26, 2025 | 12.43 | 12.48 | 12.33 | 12.34 | 12.34 | -0.72% | 4,025,750 |
| Sep 25, 2025 | 12.50 | 12.55 | 12.38 | 12.43 | 12.43 | -0.88% | 4,829,504 |
| Sep 24, 2025 | 12.42 | 12.60 | 12.23 | 12.54 | 12.54 | 0.48% | 9,242,715 |
| Sep 23, 2025 | 12.75 | 12.75 | 12.34 | 12.48 | 12.48 | -1.89% | 9,286,899 |
| Sep 22, 2025 | 12.78 | 13.00 | 12.68 | 12.72 | 12.72 | -0.93% | 6,331,150 |
| Sep 19, 2025 | 12.67 | 12.91 | 12.60 | 12.84 | 12.84 | 0.39% | 9,248,750 |
| Sep 18, 2025 | 12.77 | 12.99 | 12.59 | 12.79 | 12.79 | 0.31% | 12,563,044 |
| Sep 17, 2025 | 12.92 | 13.00 | 12.74 | 12.75 | 12.75 | -1.09% | 9,608,748 |
| Sep 16, 2025 | 12.85 | 13.04 | 12.72 | 12.89 | 12.89 | -0.15% | 11,223,297 |
| Sep 15, 2025 | 12.78 | 13.04 | 12.68 | 12.91 | 12.91 | 1.02% | 13,582,095 |
| Sep 12, 2025 | 12.72 | 12.96 | 12.63 | 12.78 | 12.78 | 0.87% | 11,633,244 |
| Sep 11, 2025 | 12.62 | 12.84 | 12.49 | 12.67 | 12.67 | 0.08% | 10,946,907 |
| Sep 10, 2025 | 12.60 | 13.03 | 12.57 | 12.66 | 12.66 | 0.08% | 8,899,804 |
| Sep 9, 2025 | 12.83 | 12.85 | 12.43 | 12.65 | 12.65 | -2.09% | 10,620,372 |
| Sep 8, 2025 | 13.19 | 13.25 | 12.90 | 12.92 | 12.92 | -1.97% | 11,111,850 |
| Sep 5, 2025 | 12.72 | 13.25 | 12.65 | 13.18 | 13.18 | -0.45% | 11,682,555 |
| Sep 4, 2025 | 12.97 | 13.30 | 12.42 | 13.24 | 13.24 | -1.56% | 24,670,377 |
| Sep 3, 2025 | 14.41 | 14.42 | 13.28 | 13.45 | 13.45 | 2.59% | 31,499,632 |
| Sep 2, 2025 | 13.22 | 13.28 | 12.95 | 13.11 | 13.11 | -1.50% | 8,107,292 |
| Sep 1, 2025 | 13.25 | 13.43 | 13.10 | 13.31 | 13.31 | 0.08% | 8,716,883 |
| Aug 29, 2025 | 13.28 | 13.50 | 13.15 | 13.30 | 13.30 | 0.15% | 9,070,831 |
| Aug 28, 2025 | 13.33 | 13.40 | 12.85 | 13.28 | 13.28 | -0.90% | 12,450,655 |
| Aug 27, 2025 | 13.50 | 13.82 | 13.36 | 13.40 | 13.40 | -0.45% | 13,046,372 |
| Aug 26, 2025 | 13.58 | 13.67 | 13.43 | 13.46 | 13.46 | -0.88% | 7,735,353 |
| Aug 25, 2025 | 13.70 | 13.72 | 13.38 | 13.58 | 13.58 | -0.73% | 12,626,077 |
| Aug 22, 2025 | 13.76 | 13.91 | 13.51 | 13.68 | 13.68 | -1.30% | 9,997,236 |
| Aug 21, 2025 | 14.02 | 14.08 | 13.74 | 13.86 | 13.86 | -0.50% | 9,326,927 |
| Aug 20, 2025 | 13.75 | 13.93 | 13.62 | 13.93 | 13.93 | 1.09% | 11,201,838 |
| Aug 19, 2025 | 13.83 | 13.97 | 13.57 | 13.78 | 13.78 | 0.36% | 8,641,771 |
| Aug 18, 2025 | 13.93 | 13.98 | 13.63 | 13.73 | 13.73 | -1.51% | 11,587,620 |
| Aug 15, 2025 | 14.50 | 14.50 | 13.81 | 13.94 | 13.94 | 1.90% | 14,204,415 |
| Aug 14, 2025 | 13.89 | 13.91 | 13.63 | 13.68 | 13.68 | -1.51% | 6,792,090 |
| Aug 13, 2025 | 13.34 | 13.97 | 13.34 | 13.89 | 13.89 | 4.44% | 13,240,451 |
| Aug 12, 2025 | 13.15 | 13.49 | 13.02 | 13.30 | 13.30 | 1.22% | 7,047,300 |
| Aug 11, 2025 | 13.13 | 13.22 | 13.10 | 13.14 | 13.14 | -0.15% | 4,524,937 |
| Aug 8, 2025 | 13.07 | 13.17 | 12.96 | 13.16 | 13.16 | 0.23% | 4,197,244 |