Zhejiang Jingu Company Limited (SHE:002488)
China · Delayed Price · Currency is CNY 7.11
+0.15 (2.16%)
Oct 23, 2026, 3:04 PM CST
Zhejiang Jingu Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.85 | 7.11 | 6.65 | 7.11 | 7.11 | 2.16% | 19,006,764 |
| Oct 22, 2026 | 7.07 | 7.14 | 6.94 | 6.96 | 6.96 | -1.97% | 11,880,100 |
| Oct 21, 2026 | 7.15 | 7.23 | 7.09 | 7.10 | 7.10 | -0.84% | 8,660,700 |
| Oct 20, 2026 | 7.11 | 7.19 | 7.06 | 7.16 | 7.16 | 0.70% | 9,786,400 |
| Oct 19, 2026 | 6.96 | 7.15 | 6.93 | 7.11 | 7.11 | 2.01% | 12,730,400 |
| Oct 16, 2026 | 6.85 | 7.06 | 6.83 | 6.97 | 6.97 | 3.26% | 17,689,510 |
| Oct 15, 2026 | 6.88 | 6.91 | 6.73 | 6.75 | 6.75 | -3.57% | 13,193,600 |
| Oct 14, 2026 | 7.20 | 7.20 | 6.98 | 7.00 | 7.00 | -2.23% | 10,246,300 |
| Oct 13, 2026 | 7.09 | 7.25 | 6.90 | 7.16 | 7.16 | 0.28% | 16,994,900 |
| Oct 12, 2026 | 7.32 | 7.39 | 7.08 | 7.14 | 7.14 | -2.46% | 14,725,400 |
| Oct 9, 2026 | 7.24 | 7.35 | 7.06 | 7.32 | 7.32 | 0.69% | 14,522,585 |
| Oct 8, 2026 | 7.25 | 7.39 | 7.19 | 7.27 | 7.27 | 0.55% | 10,876,650 |
| Sep 30, 2026 | 7.18 | 7.29 | 7.16 | 7.23 | 7.23 | 0.56% | 8,416,900 |
| Sep 29, 2026 | 7.20 | 7.26 | 7.11 | 7.19 | 7.19 | - | 9,139,170 |
| Sep 28, 2026 | 7.34 | 7.37 | 7.04 | 7.19 | 7.19 | -2.04% | 16,957,210 |
| Sep 24, 2026 | 7.51 | 7.54 | 7.30 | 7.34 | 7.34 | -2.26% | 11,724,400 |
| Sep 23, 2026 | 7.62 | 7.62 | 7.44 | 7.51 | 7.51 | -1.44% | 9,654,722 |
| Sep 22, 2026 | 7.76 | 7.80 | 7.61 | 7.62 | 7.62 | -1.30% | 13,927,100 |
| Sep 21, 2026 | 7.68 | 7.76 | 7.63 | 7.72 | 7.72 | 0.92% | 13,350,000 |
| Sep 18, 2026 | 7.68 | 7.73 | 7.51 | 7.65 | 7.65 | - | 14,402,408 |
| Sep 17, 2026 | 7.38 | 7.73 | 7.33 | 7.65 | 7.65 | 3.80% | 23,521,153 |
| Sep 16, 2026 | 7.34 | 7.46 | 7.29 | 7.37 | 7.37 | -0.14% | 18,381,114 |
| Sep 15, 2026 | 7.43 | 7.45 | 7.28 | 7.38 | 7.38 | -0.54% | 12,390,554 |
| Sep 14, 2026 | 7.38 | 7.51 | 7.37 | 7.42 | 7.42 | - | 9,480,180 |
| Sep 11, 2026 | 7.75 | 7.78 | 7.33 | 7.42 | 7.42 | -4.87% | 22,426,050 |
| Sep 10, 2026 | 7.90 | 7.91 | 7.75 | 7.80 | 7.80 | -1.52% | 10,040,425 |
| Sep 9, 2026 | 8.00 | 8.04 | 7.90 | 7.92 | 7.92 | -1.12% | 9,650,600 |
| Sep 8, 2026 | 8.10 | 8.13 | 7.99 | 8.01 | 8.01 | -1.11% | 13,169,758 |
| Sep 7, 2026 | 8.21 | 8.27 | 8.10 | 8.10 | 8.10 | -1.34% | 13,920,150 |
| Sep 4, 2026 | 8.38 | 8.51 | 8.18 | 8.21 | 8.21 | -1.44% | 22,959,400 |
| Sep 3, 2026 | 8.05 | 8.46 | 7.95 | 8.33 | 8.33 | 3.87% | 25,130,720 |
| Sep 2, 2026 | 8.18 | 8.19 | 7.96 | 8.02 | 8.02 | -2.43% | 13,835,760 |
| Sep 1, 2026 | 8.24 | 8.32 | 8.19 | 8.22 | 8.22 | -0.36% | 12,798,590 |
| Aug 31, 2026 | 8.13 | 8.25 | 8.06 | 8.25 | 8.25 | 1.10% | 13,607,050 |
| Aug 28, 2026 | 8.10 | 8.21 | 8.06 | 8.16 | 8.16 | 0.74% | 12,594,726 |
| Aug 27, 2026 | 8.08 | 8.13 | 8.01 | 8.10 | 8.10 | -0.12% | 11,772,550 |
| Aug 26, 2026 | 8.07 | 8.24 | 7.99 | 8.11 | 8.11 | 0.62% | 16,853,926 |
| Aug 25, 2026 | 7.79 | 8.09 | 7.65 | 8.06 | 8.06 | 2.81% | 24,908,152 |
| Aug 24, 2026 | 8.10 | 8.28 | 7.78 | 7.84 | 7.84 | -4.97% | 46,925,512 |
| Aug 21, 2026 | 8.19 | 8.36 | 8.12 | 8.25 | 8.25 | 0.73% | 18,700,020 |
| Aug 20, 2026 | 8.33 | 8.37 | 8.10 | 8.19 | 8.19 | -1.21% | 22,008,920 |
| Aug 19, 2026 | 8.52 | 8.52 | 8.19 | 8.29 | 8.29 | -3.83% | 33,504,270 |
| Aug 18, 2026 | 8.53 | 8.65 | 8.31 | 8.62 | 8.62 | 1.17% | 19,724,940 |
| Aug 17, 2026 | 8.44 | 8.59 | 8.28 | 8.52 | 8.52 | 0.83% | 20,380,017 |
| Aug 14, 2026 | 8.64 | 8.69 | 8.38 | 8.45 | 8.45 | -1.97% | 19,278,200 |
| Aug 13, 2026 | 8.93 | 9.10 | 8.61 | 8.62 | 8.62 | -2.82% | 26,323,990 |
| Aug 12, 2026 | 8.80 | 8.96 | 8.70 | 8.87 | 8.87 | 0.80% | 18,697,630 |
| Aug 11, 2026 | 8.92 | 8.95 | 8.61 | 8.80 | 8.80 | -1.79% | 24,978,490 |
| Aug 10, 2026 | 8.86 | 9.00 | 8.75 | 8.96 | 8.96 | 1.93% | 22,868,430 |
| Aug 7, 2026 | 9.07 | 9.16 | 8.60 | 8.79 | 8.79 | -3.09% | 34,717,040 |