Zhejiang Jingu Company Limited (SHE:002488)
China · Delayed Price · Currency is CNY 8.58
+0.31 (3.75%)
Dec 8, 2025, 3:04 PM CST
Zhejiang Jingu Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 8.37 | 8.82 | 8.33 | 8.58 | 8.58 | 3.75% | 76,117,540 |
| Dec 5, 2025 | 8.05 | 8.28 | 7.91 | 8.27 | 8.27 | 2.48% | 54,888,180 |
| Dec 4, 2025 | 8.25 | 8.44 | 8.05 | 8.07 | 8.07 | -1.71% | 38,373,700 |
| Dec 3, 2025 | 8.50 | 8.52 | 8.09 | 8.21 | 8.21 | -3.30% | 45,956,160 |
| Dec 2, 2025 | 8.77 | 8.78 | 8.47 | 8.49 | 8.49 | -3.30% | 28,522,740 |
| Dec 1, 2025 | 8.91 | 9.03 | 8.77 | 8.78 | 8.78 | -1.35% | 30,850,300 |
| Nov 28, 2025 | 8.90 | 8.98 | 8.81 | 8.90 | 8.90 | 0.11% | 17,346,700 |
| Nov 27, 2025 | 8.80 | 9.09 | 8.67 | 8.89 | 8.89 | 0.91% | 33,421,510 |
| Nov 26, 2025 | 8.78 | 9.00 | 8.74 | 8.81 | 8.81 | 0.23% | 32,405,300 |
| Nov 25, 2025 | 9.02 | 9.04 | 8.78 | 8.79 | 8.79 | -1.79% | 28,739,900 |
| Nov 24, 2025 | 9.21 | 9.29 | 8.90 | 8.95 | 8.95 | -2.72% | 18,202,062 |
| Nov 21, 2025 | 9.38 | 9.52 | 9.20 | 9.20 | 9.20 | -2.75% | 9,838,295 |
| Nov 20, 2025 | 9.50 | 9.55 | 9.37 | 9.46 | 9.46 | 0.11% | 7,995,271 |
| Nov 19, 2025 | 9.59 | 9.67 | 9.43 | 9.45 | 9.45 | -1.46% | 8,654,300 |
| Nov 18, 2025 | 9.70 | 9.70 | 9.50 | 9.59 | 9.59 | -1.24% | 10,886,850 |
| Nov 17, 2025 | 9.64 | 9.73 | 9.58 | 9.71 | 9.71 | 0.94% | 10,572,790 |
| Nov 14, 2025 | 9.60 | 9.89 | 9.55 | 9.62 | 9.62 | -0.21% | 20,673,480 |
| Nov 13, 2025 | 9.61 | 9.69 | 9.49 | 9.64 | 9.64 | -0.21% | 11,967,010 |
| Nov 12, 2025 | 9.91 | 9.93 | 9.60 | 9.66 | 9.66 | -2.82% | 16,115,100 |
| Nov 11, 2025 | 10.04 | 10.17 | 9.87 | 9.94 | 9.94 | -0.80% | 19,157,550 |
| Nov 10, 2025 | 9.91 | 10.02 | 9.89 | 10.02 | 10.02 | 0.80% | 8,992,624 |
| Nov 7, 2025 | 10.13 | 10.13 | 9.92 | 9.94 | 9.94 | -1.78% | 12,749,480 |
| Nov 6, 2025 | 9.99 | 10.22 | 9.89 | 10.12 | 10.12 | 1.30% | 16,086,900 |
| Nov 5, 2025 | 9.95 | 10.06 | 9.91 | 9.99 | 9.99 | -0.30% | 11,840,360 |
| Nov 4, 2025 | 10.19 | 10.19 | 9.97 | 10.02 | 10.02 | -1.86% | 14,436,240 |
| Nov 3, 2025 | 10.37 | 10.42 | 10.10 | 10.21 | 10.21 | -1.35% | 13,328,200 |
| Oct 31, 2025 | 10.28 | 10.55 | 10.22 | 10.35 | 10.35 | 0.58% | 17,824,360 |
| Oct 30, 2025 | 10.09 | 10.42 | 10.04 | 10.29 | 10.29 | 2.18% | 20,629,230 |
| Oct 29, 2025 | 10.05 | 10.13 | 9.99 | 10.07 | 10.07 | -0.30% | 10,574,670 |
| Oct 28, 2025 | 10.20 | 10.27 | 10.04 | 10.10 | 10.10 | -1.17% | 14,238,650 |
| Oct 27, 2025 | 10.09 | 10.46 | 10.03 | 10.22 | 10.22 | 1.89% | 16,120,160 |
| 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% | 9,677,463 |
| Oct 22, 2025 | 10.28 | 10.55 | 10.08 | 10.34 | 10.34 | 1.57% | 16,834,440 |
| Oct 21, 2025 | 10.04 | 10.35 | 9.98 | 10.18 | 10.18 | 1.60% | 15,856,240 |
| Oct 20, 2025 | 9.90 | 10.08 | 9.89 | 10.02 | 10.02 | 1.73% | 11,881,310 |
| Oct 17, 2025 | 9.96 | 10.04 | 9.82 | 9.85 | 9.85 | -1.30% | 13,201,040 |
| Oct 16, 2025 | 10.40 | 10.43 | 9.80 | 9.98 | 9.98 | -4.59% | 26,341,130 |
| Oct 15, 2025 | 10.40 | 10.51 | 10.15 | 10.46 | 10.46 | -0.10% | 23,829,440 |
| 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% | 35,776,350 |
| Oct 10, 2025 | 11.25 | 12.24 | 11.11 | 12.24 | 12.24 | 9.97% | 45,495,030 |
| Oct 9, 2025 | 12.30 | 12.35 | 11.13 | 11.13 | 11.13 | -10.02% | 29,498,100 |
| Sep 30, 2025 | 12.37 | 12.56 | 12.27 | 12.37 | 12.37 | 0.24% | 9,387,278 |
| Sep 29, 2025 | 12.30 | 12.40 | 11.78 | 12.34 | 12.34 | - | 12,791,030 |
| 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% | 6,285,550 |