Zhejiang Jingu Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	12.71	12.71	11.89	12.14	-	-1.62%	19,139,900
May 13, 2026	12.44	12.60	12.30	12.34	12.34	-0.96%	18,884,360
May 12, 2026	12.96	12.96	12.25	12.46	12.46	-3.93%	31,190,030
May 11, 2026	13.13	13.25	12.77	12.97	12.97	-0.46%	25,926,070
May 8, 2026	12.71	13.21	12.68	13.03	13.03	1.96%	23,645,080
May 7, 2026	12.66	12.98	12.51	12.78	12.78	2.16%	24,996,010
May 6, 2026	12.77	12.88	12.45	12.51	12.51	0.48%	29,959,460
Apr 30, 2026	12.00	12.63	11.93	12.45	12.45	3.75%	28,887,970
Apr 29, 2026	12.03	12.24	11.77	12.00	12.00	1.10%	24,565,800
Apr 28, 2026	11.88	12.64	11.79	11.87	11.87	0.17%	24,283,000
Apr 27, 2026	11.76	12.39	11.76	11.85	11.85	3.67%	39,197,580
Apr 24, 2026	11.48	11.59	11.36	11.43	11.43	-0.95%	11,567,100
Apr 23, 2026	11.55	11.89	11.47	11.54	11.54	-0.69%	14,862,850
Apr 22, 2026	11.45	11.68	11.39	11.62	11.62	1.66%	14,527,180
Apr 21, 2026	12.28	12.31	11.36	11.43	11.43	-7.15%	41,988,820
Apr 20, 2026	12.50	12.55	12.23	12.31	12.31	-1.91%	22,163,730
Apr 17, 2026	11.60	12.60	11.54	12.55	12.55	7.82%	34,906,170
Apr 16, 2026	11.30	11.69	11.22	11.64	11.64	3.47%	17,312,320
Apr 15, 2026	11.36	11.56	11.13	11.25	11.25	-0.44%	21,174,300
Apr 14, 2026	11.82	11.90	10.92	11.30	11.30	-3.50%	37,204,540
Apr 13, 2026	11.90	11.94	11.59	11.71	11.71	-2.42%	14,994,580
Apr 10, 2026	12.01	12.28	11.96	12.00	12.00	0.42%	14,463,580
Apr 9, 2026	11.81	12.17	11.71	11.95	11.95	-	20,154,140
Apr 8, 2026	11.41	12.08	11.41	11.95	11.95	6.60%	20,199,070
Apr 7, 2026	11.39	11.43	11.13	11.21	11.21	-1.67%	15,906,370
Apr 3, 2026	11.57	11.60	11.32	11.40	11.40	-1.21%	14,537,990
Apr 2, 2026	11.55	11.97	11.37	11.54	11.54	0.44%	25,194,318
Apr 1, 2026	11.28	11.56	11.16	11.49	11.49	3.70%	17,380,890
Mar 31, 2026	11.39	11.57	11.06	11.08	11.08	-2.72%	14,385,100
Mar 30, 2026	11.40	11.68	11.28	11.39	11.39	-1.30%	13,066,130
Mar 27, 2026	11.35	11.61	11.31	11.54	11.54	0.17%	11,809,200
Mar 26, 2026	11.57	11.78	11.29	11.52	11.52	-0.52%	17,164,300
Mar 25, 2026	11.43	11.71	11.42	11.58	11.58	2.03%	13,128,500
Mar 24, 2026	11.28	11.47	11.17	11.35	11.35	1.98%	17,554,710
Mar 23, 2026	11.14	11.52	10.96	11.13	11.13	-1.77%	30,972,570
Mar 20, 2026	11.60	11.75	11.30	11.33	11.33	-2.33%	20,522,050
Mar 19, 2026	11.57	11.80	11.20	11.60	11.60	-1.44%	34,658,310
Mar 18, 2026	11.90	11.97	11.64	11.77	11.77	-0.59%	17,551,850
Mar 17, 2026	12.28	12.49	11.84	11.84	11.84	-3.19%	16,013,750
Mar 16, 2026	12.23	12.33	11.93	12.23	12.23	0.82%	15,739,310
Mar 13, 2026	12.35	12.93	12.05	12.13	12.13	-3.42%	30,313,420
Mar 12, 2026	12.33	12.65	12.17	12.56	12.56	1.21%	22,483,720
Mar 11, 2026	12.69	12.74	12.26	12.41	12.41	-2.13%	25,230,000
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