Zhejiang Jingu Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	12.73	12.74	12.56	12.57	-	-0.87%	3,296,200
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
Jan 13, 2026	12.02	12.08	11.26	11.50	11.50	-4.80%	97,718,060
Jan 12, 2026	11.23	12.21	11.21	12.08	12.08	8.83%	131,380,800
Jan 9, 2026	10.32	11.33	10.24	11.10	11.10	7.66%	109,462,100
Jan 8, 2026	10.06	10.65	9.97	10.31	10.31	1.78%	92,177,410
Jan 7, 2026	9.95	10.38	9.82	10.13	10.13	0.90%	102,510,000
Jan 6, 2026	9.81	10.09	9.57	10.04	10.04	3.83%	124,259,400
Jan 5, 2026	8.79	9.67	8.74	9.67	9.67	10.01%	97,423,930
Dec 31, 2025	9.00	9.04	8.77	8.79	8.79	-2.33%	42,562,550
Dec 30, 2025	8.85	9.13	8.82	9.00	9.00	0.78%	49,084,930
Dec 29, 2025	8.92	9.10	8.66	8.93	8.93	1.48%	67,189,410
Dec 26, 2025	8.71	8.93	8.61	8.80	8.80	1.73%	65,470,020
Dec 25, 2025	8.48	8.67	8.41	8.65	8.65	2.25%	50,413,190
Dec 24, 2025	8.09	8.48	8.04	8.46	8.46	4.96%	73,925,870
Dec 23, 2025	8.20	8.48	8.02	8.06	8.06	-1.83%	62,669,610
Dec 22, 2025	8.31	8.40	8.18	8.21	8.21	-0.48%	57,069,000