Zhejiang Jingu Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.56	10.56	9.93	10.25	-	1.18%	11,165,671
Jun 2, 2026	10.12	10.29	9.83	10.13	10.13	0.40%	20,630,830
Jun 1, 2026	10.18	10.35	10.02	10.09	10.09	-0.98%	15,906,020
May 29, 2026	10.56	10.68	10.14	10.19	10.19	-4.05%	18,255,200
May 28, 2026	10.62	10.84	10.10	10.62	10.62	0.19%	32,353,900
May 27, 2026	10.83	11.02	10.51	10.60	10.60	-2.12%	17,502,710
May 26, 2026	10.82	11.11	10.48	10.83	10.83	-	27,447,410
May 25, 2026	11.37	11.69	10.80	10.83	10.83	-3.82%	26,845,810
May 22, 2026	11.50	11.52	11.19	11.26	11.26	-1.49%	23,835,300
May 21, 2026	11.86	12.02	11.37	11.43	11.43	-3.38%	22,071,390
May 20, 2026	12.15	12.15	11.65	11.83	11.83	-2.79%	24,900,100
May 19, 2026	12.27	12.40	11.94	12.17	12.17	0.25%	19,389,780
May 18, 2026	12.11	12.30	11.75	12.14	12.14	-0.16%	18,684,170
May 15, 2026	12.11	12.41	11.91	12.16	12.16	0.33%	20,414,130
May 14, 2026	12.35	12.44	11.89	12.12	12.12	-1.78%	25,650,800
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%	25,194,310
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