Zhejiang Jingu Company Limited (SHE:002488)
China · Delayed Price · Currency is CNY 12.68
+0.01 (0.08%)
Sep 12, 2025, 2:45 PM CST
Zhejiang Jingu Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 13.34 | 13.35 | 13.01 | 13.13 | 13.13 | -1.94% | 5,809,050 |
| Aug 6, 2025 | 13.31 | 13.40 | 13.19 | 13.39 | 13.39 | 0.60% | 6,980,708 |
| Aug 5, 2025 | 13.28 | 13.38 | 13.23 | 13.31 | 13.31 | 0.23% | 4,628,873 |
| Aug 4, 2025 | 12.91 | 13.28 | 12.83 | 13.28 | 13.28 | 2.23% | 5,486,200 |
| Aug 1, 2025 | 13.21 | 13.21 | 12.99 | 12.99 | 12.99 | -1.22% | 4,397,150 |
| Jul 31, 2025 | 13.13 | 13.22 | 13.01 | 13.15 | 13.15 | 0.15% | 5,623,400 |
| Jul 30, 2025 | 13.49 | 13.50 | 13.12 | 13.13 | 13.13 | -3.24% | 8,934,459 |
| Jul 29, 2025 | 13.81 | 13.85 | 13.38 | 13.57 | 13.57 | -1.67% | 10,069,446 |
| Jul 28, 2025 | 13.97 | 14.05 | 13.80 | 13.80 | 13.80 | -1.29% | 5,906,000 |
| Jul 25, 2025 | 13.93 | 14.03 | 13.79 | 13.98 | 13.98 | 0.43% | 7,315,292 |
| Jul 24, 2025 | 13.96 | 14.00 | 13.86 | 13.92 | 13.92 | -0.22% | 6,572,350 |
| Jul 23, 2025 | 13.99 | 14.05 | 13.89 | 13.95 | 13.95 | -0.07% | 5,236,815 |
| Jul 22, 2025 | 14.14 | 14.21 | 13.90 | 13.96 | 13.96 | -1.62% | 6,556,202 |
| Jul 21, 2025 | 14.01 | 14.21 | 13.98 | 14.19 | 14.19 | 1.07% | 8,086,946 |
| Jul 18, 2025 | 13.94 | 14.07 | 13.88 | 14.04 | 14.04 | 0.43% | 5,484,150 |
| Jul 17, 2025 | 13.84 | 14.01 | 13.84 | 13.98 | 13.98 | 0.58% | 6,815,615 |
| Jul 16, 2025 | 13.88 | 13.95 | 13.77 | 13.90 | 13.90 | 0.14% | 4,400,665 |
| Jul 15, 2025 | 14.04 | 14.11 | 13.78 | 13.88 | 13.88 | -1.14% | 5,998,665 |
| Jul 14, 2025 | 14.12 | 14.30 | 13.91 | 14.04 | 14.04 | -1.06% | 5,856,500 |
| Jul 11, 2025 | 14.05 | 14.20 | 14.01 | 14.19 | 14.18 | 0.92% | 6,802,287 |
| Jul 10, 2025 | 14.25 | 14.25 | 13.91 | 14.06 | 14.05 | -2.02% | 8,024,667 |
| Jul 9, 2025 | 14.62 | 14.65 | 14.20 | 14.35 | 14.34 | -1.03% | 8,633,729 |
| Jul 8, 2025 | 14.60 | 14.65 | 14.35 | 14.50 | 14.49 | 0.62% | 13,099,500 |
| Jul 7, 2025 | 14.16 | 14.43 | 14.06 | 14.41 | 14.40 | 1.62% | 7,675,529 |