Zhejiang Jingu Company Limited (SHE:002488)
China · Delayed Price · Currency is CNY 9.19
+0.09 (0.99%)
Aug 3, 2026, 3:05 PM CST
Zhejiang Jingu Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 9.30 | 9.50 | 8.53 | 9.17 | - | 0.77% | 32,835,973 |
| Jul 31, 2026 | 8.53 | 9.26 | 8.45 | 9.10 | 9.10 | 8.08% | 46,331,105 |
| Jul 30, 2026 | 8.65 | 8.89 | 8.39 | 8.42 | 8.42 | -3.44% | 20,001,150 |
| Jul 29, 2026 | 8.53 | 8.76 | 8.37 | 8.72 | 8.72 | 2.71% | 20,617,870 |
| Jul 28, 2026 | 8.39 | 8.58 | 8.32 | 8.49 | 8.49 | -0.59% | 13,836,790 |
| Jul 27, 2026 | 8.39 | 8.59 | 8.29 | 8.54 | 8.54 | 1.67% | 17,365,723 |
| Jul 24, 2026 | 9.16 | 9.16 | 8.40 | 8.40 | 8.40 | -9.39% | 29,242,500 |
| Jul 23, 2026 | 9.05 | 9.32 | 8.98 | 9.27 | 9.27 | 2.43% | 19,459,241 |
| Jul 22, 2026 | 9.08 | 9.39 | 9.01 | 9.05 | 9.05 | -0.44% | 31,175,541 |
| Jul 21, 2026 | 8.87 | 9.17 | 8.65 | 9.09 | 9.09 | 2.83% | 36,211,109 |
| Jul 20, 2026 | 8.82 | 9.25 | 8.62 | 8.84 | 8.84 | 4.25% | 41,323,262 |
| Jul 17, 2026 | 8.38 | 8.89 | 8.31 | 8.48 | 8.48 | 0.83% | 31,502,500 |
| Jul 16, 2026 | 8.40 | 8.64 | 8.24 | 8.41 | 8.41 | -0.47% | 17,607,481 |
| Jul 15, 2026 | 8.40 | 8.59 | 8.21 | 8.45 | 8.45 | 0.60% | 20,132,400 |
| Jul 14, 2026 | 8.40 | 8.60 | 7.99 | 8.40 | 8.40 | -2.21% | 31,269,442 |
| Jul 13, 2026 | 8.95 | 9.12 | 8.55 | 8.59 | 8.59 | -3.81% | 24,588,500 |
| Jul 10, 2026 | 8.75 | 9.19 | 8.70 | 8.93 | 8.93 | 1.94% | 16,604,800 |
| Jul 9, 2026 | 8.92 | 9.03 | 8.58 | 8.76 | 8.76 | -1.68% | 18,716,058 |
| Jul 8, 2026 | 9.32 | 9.33 | 8.83 | 8.91 | 8.91 | -4.40% | 16,859,400 |
| Jul 7, 2026 | 9.65 | 9.65 | 9.10 | 9.32 | 9.32 | -3.42% | 20,864,159 |
| Jul 6, 2026 | 9.61 | 9.69 | 9.48 | 9.65 | 9.65 | 0.31% | 19,667,660 |
| Jul 3, 2026 | 9.22 | 9.77 | 9.17 | 9.62 | 9.62 | 5.25% | 25,420,675 |
| Jul 2, 2026 | 9.10 | 9.39 | 9.05 | 9.14 | 9.14 | -0.33% | 16,670,660 |
| Jul 1, 2026 | 8.91 | 9.24 | 8.73 | 9.17 | 9.17 | 2.92% | 20,359,500 |
| Jun 30, 2026 | 8.61 | 8.99 | 8.49 | 8.91 | 8.91 | 3.12% | 23,531,500 |
| Jun 29, 2026 | 8.89 | 8.90 | 8.54 | 8.64 | 8.64 | -2.26% | 24,587,650 |
| Jun 26, 2026 | 9.10 | 9.24 | 8.85 | 8.85 | 8.84 | -2.85% | 22,826,346 |
| Jun 25, 2026 | 9.79 | 9.95 | 9.06 | 9.11 | 9.10 | -6.95% | 31,938,616 |
| Jun 24, 2026 | 10.13 | 10.23 | 9.62 | 9.79 | 9.78 | -3.07% | 21,563,662 |
| Jun 23, 2026 | 9.78 | 10.26 | 9.78 | 10.10 | 10.09 | 3.38% | 26,562,500 |
| Jun 22, 2026 | 9.39 | 9.79 | 9.22 | 9.77 | 9.76 | 3.39% | 29,376,010 |
| Jun 18, 2026 | 9.58 | 9.70 | 9.35 | 9.45 | 9.44 | -1.87% | 18,966,250 |
| Jun 17, 2026 | 9.80 | 9.84 | 9.56 | 9.63 | 9.62 | -2.43% | 15,265,200 |
| Jun 16, 2026 | 9.96 | 10.10 | 9.71 | 9.87 | 9.86 | -0.70% | 20,393,410 |
| Jun 15, 2026 | 9.88 | 10.14 | 9.80 | 9.94 | 9.93 | 1.95% | 18,313,240 |
| Jun 12, 2026 | 9.69 | 9.95 | 9.44 | 9.75 | 9.74 | 1.25% | 22,563,040 |
| Jun 11, 2026 | 9.64 | 9.77 | 9.31 | 9.63 | 9.62 | -0.52% | 25,955,580 |
| Jun 10, 2026 | 10.38 | 10.42 | 9.45 | 9.68 | 9.67 | -7.81% | 39,563,940 |
| Jun 9, 2026 | 10.28 | 10.63 | 9.88 | 10.50 | 10.49 | 2.64% | 32,992,657 |
| Jun 8, 2026 | 9.97 | 10.42 | 9.90 | 10.23 | 10.22 | 0.39% | 18,390,261 |
| Jun 5, 2026 | 10.52 | 10.59 | 10.16 | 10.19 | 10.18 | -3.14% | 18,226,900 |
| Jun 4, 2026 | 10.22 | 10.66 | 10.17 | 10.52 | 10.51 | 1.94% | 28,723,420 |
| Jun 3, 2026 | 10.09 | 10.44 | 9.93 | 10.32 | 10.31 | 1.88% | 23,399,970 |
| Jun 2, 2026 | 10.12 | 10.29 | 9.83 | 10.13 | 10.12 | 0.40% | 20,630,830 |
| Jun 1, 2026 | 10.18 | 10.35 | 10.02 | 10.09 | 10.08 | -0.98% | 15,906,020 |
| May 29, 2026 | 10.56 | 10.68 | 10.14 | 10.19 | 10.18 | -4.05% | 18,255,200 |
| May 28, 2026 | 10.62 | 10.84 | 10.10 | 10.62 | 10.61 | 0.19% | 32,353,900 |
| May 27, 2026 | 10.83 | 11.02 | 10.51 | 10.60 | 10.59 | -2.12% | 17,502,710 |
| May 26, 2026 | 10.82 | 11.11 | 10.48 | 10.83 | 10.82 | - | 27,447,410 |
| May 25, 2026 | 11.37 | 11.69 | 10.80 | 10.83 | 10.82 | -3.82% | 26,845,810 |