Zhejiang Jingu Company Limited (SHE:002488)
China · Delayed Price · Currency is CNY 12.28
-0.32 (-2.54%)
Jan 28, 2026, 1:35 PM CST
Zhejiang Jingu Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 12.36 | 12.67 | 11.93 | 12.23 | - | -2.94% | 39,635,556 |
| 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 |
| Dec 19, 2025 | 7.77 | 8.39 | 7.74 | 8.25 | 8.25 | 6.18% | 90,943,840 |
| Dec 18, 2025 | 7.77 | 8.03 | 7.74 | 7.77 | 7.77 | -1.02% | 60,236,650 |
| Dec 17, 2025 | 8.01 | 8.11 | 7.69 | 7.85 | 7.85 | -2.73% | 65,292,060 |
| Dec 16, 2025 | 8.33 | 8.38 | 8.06 | 8.07 | 8.07 | -3.12% | 37,785,290 |
| Dec 15, 2025 | 8.55 | 8.60 | 8.33 | 8.33 | 8.33 | -2.57% | 41,807,750 |
| Dec 12, 2025 | 8.28 | 8.76 | 8.14 | 8.55 | 8.55 | 2.27% | 86,812,225 |
| Dec 11, 2025 | 8.40 | 8.88 | 8.19 | 8.36 | 8.36 | 0.12% | 107,855,600 |
| Dec 10, 2025 | 8.66 | 8.80 | 8.35 | 8.35 | 8.35 | -2.22% | 47,345,730 |
| Dec 9, 2025 | 8.51 | 8.78 | 8.45 | 8.54 | 8.54 | -0.47% | 52,012,220 |
| 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 |