Skip to main content
Zhejiang Jinggong Integration Technology Co., Ltd. (SHE:002006)
China flag China · Delayed Price · Currency is CNY
19.34
+0.11 (0.57%)
At close: Mar 6, 2026

SHE:002006 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.1719.4419.1019.3419.340.57%6,313,246
Mar 5, 202619.2819.5019.1219.2319.231.58%10,545,410
Mar 4, 202618.8019.2918.7018.9318.93-0.58%10,801,940
Mar 3, 202620.2120.3818.9519.0419.04-5.65%17,045,150
Mar 2, 202620.4320.6620.1020.1820.18-3.07%13,626,340
Feb 27, 202620.7020.8520.6220.8220.820.10%9,575,067
Feb 26, 202620.8420.9020.5720.8020.80-0.24%9,709,617
Feb 25, 202620.7021.0220.6620.8520.850.92%12,881,770
Feb 24, 202620.6020.7320.4320.6620.661.92%11,969,400
Feb 13, 202620.3220.5020.2620.2720.27-0.83%9,232,436
Feb 12, 202620.4220.5520.2020.4420.44-0.05%9,848,625
Feb 11, 202620.4420.7020.3720.4520.45-0.20%10,325,720
Feb 10, 202620.5320.6320.4220.4920.49-0.39%10,963,421
Feb 9, 202620.5720.6620.3920.5720.571.43%9,966,603
Feb 6, 202620.0020.4619.8620.2820.280.40%10,513,150
Feb 5, 202620.6020.6220.0420.2020.20-1.80%12,157,220
Feb 4, 202620.4820.6020.2820.5720.57-0.15%10,451,920
Feb 3, 202620.2020.6420.0820.6020.603.10%17,337,210
Feb 2, 202620.5620.7519.9519.9819.98-2.96%14,139,820
Jan 30, 202620.6820.9319.9620.5920.59-1.15%17,410,740
Jan 29, 202621.6321.6420.7020.8320.83-3.96%22,938,760
Jan 28, 202622.3522.5321.5521.6921.69-3.51%23,831,140
Jan 27, 202622.6022.6521.7822.4822.48-0.53%18,946,303
Jan 26, 202623.5823.7422.4622.6022.60-4.16%28,005,830
Jan 23, 202623.0223.7523.0223.5823.582.61%30,979,390
Jan 22, 202623.0023.2922.8522.9822.98-0.04%17,862,240
Jan 21, 202622.7623.1422.6422.9922.990.13%19,541,260
Jan 20, 202623.0023.6622.7222.9622.96-0.22%26,486,120
Jan 19, 202622.6823.2322.6823.0123.011.46%27,666,050
Jan 16, 202622.1022.9421.9622.6822.683.61%26,663,010
Jan 15, 202622.0022.2821.7021.8921.89-0.86%17,682,530
Jan 14, 202622.6122.9721.8822.0822.08-2.34%34,566,200
Jan 13, 202623.6923.6922.5622.6122.61-4.92%33,104,700
Jan 12, 202623.5224.0823.0423.7823.781.89%46,928,560
Jan 9, 202623.4623.7923.1823.3423.34-0.47%35,191,570
Jan 8, 202623.4023.8522.9023.4523.45-0.09%31,716,570
Jan 7, 202623.5023.7223.2723.4723.47-1.05%24,428,730
Jan 6, 202624.0024.0023.5023.7223.72-1.94%31,569,880
Jan 5, 202623.5924.6923.1724.1924.194.45%41,852,850
Dec 31, 202523.5523.6222.8023.1623.16-1.19%25,764,880
Dec 30, 202523.2023.8322.7723.4423.440.60%47,693,560
Dec 29, 202521.9523.6521.7723.3023.306.88%48,153,546
Dec 26, 202521.8922.1821.6021.8021.80-0.37%19,464,659
Dec 25, 202521.1021.9521.0621.8821.883.94%22,163,650
Dec 24, 202520.5521.4520.4221.0521.052.63%16,482,120
Dec 23, 202520.8520.9320.4020.5120.51-1.82%13,275,050
Dec 22, 202521.2021.2020.6920.8920.89-0.43%15,634,470
Dec 19, 202520.9421.4220.7620.9820.980.10%12,190,420
Dec 18, 202520.8521.3220.7220.9620.96-0.29%11,371,200
Dec 17, 202520.9321.1820.2821.0221.020.96%16,462,270
Dec 16, 202522.0022.0020.6020.8220.82-6.47%25,136,930
Dec 15, 202521.8922.5621.6122.2622.262.34%27,218,190
Dec 12, 202521.9422.0821.2221.7521.75-0.91%18,261,836
Dec 11, 202522.3422.4021.9321.9521.95-1.66%12,566,560
Dec 10, 202522.5022.6221.9022.3222.32-0.31%15,731,340
Dec 9, 202522.5622.8022.0222.3922.39-1.50%19,330,460
Dec 8, 202522.3023.2421.9522.7322.734.03%29,713,980
Dec 5, 202521.5121.9821.3821.8521.852.20%18,912,120
Dec 4, 202522.6122.8621.1321.3821.38-4.98%40,343,990
Dec 3, 202522.1222.8522.0122.5022.502.23%31,177,530
Dec 2, 202521.0622.2220.9022.0122.014.41%33,104,540
Dec 1, 202519.9521.1819.9221.0821.086.68%30,234,020
Nov 28, 202519.6319.9219.4119.7619.760.66%12,175,342
Nov 27, 202519.8120.0819.5519.6319.63-1.51%13,760,550
Nov 26, 202519.8320.1819.5319.9319.93-13,677,960
Nov 25, 202520.2620.6519.8319.9319.93-0.35%21,569,610
Nov 24, 202520.4520.6819.6020.0020.00-0.79%18,659,710
Nov 21, 202521.0621.5020.1020.1620.16-5.75%30,135,785
Nov 20, 202523.3023.5220.9721.3921.39-8.20%53,595,090
Nov 19, 202524.1425.0523.1423.3023.30-2.43%45,187,300
Nov 18, 202522.8024.6022.6323.8823.886.46%60,033,160
Nov 17, 202522.2822.9822.1622.4322.430.67%24,987,310
Nov 14, 202522.0822.8421.6722.2822.28-23,819,050
Nov 13, 202522.0022.9521.8222.2822.281.18%21,705,630
Nov 12, 202522.9322.9421.9022.0222.02-4.68%28,625,500
Nov 11, 202522.9423.5522.7123.1023.100.96%34,260,350
Nov 10, 202521.4623.2021.4622.8822.886.97%40,880,240
Nov 7, 202521.7921.8921.2021.3921.39-2.82%26,184,810
Nov 6, 202522.1422.4221.8722.0122.010.55%26,418,530
Nov 5, 202520.6222.2220.5121.8921.894.49%31,388,680
Nov 4, 202521.5021.5020.7720.9520.95-2.74%20,894,540
Nov 3, 202520.7321.5520.6121.5421.544.87%33,995,220
Oct 31, 202520.5921.0819.9920.5420.54-2.79%23,349,440
Oct 30, 202521.4921.6920.6621.1321.13-1.22%29,587,240
Oct 29, 202520.7221.5920.6421.3921.393.28%24,924,490
Oct 28, 202520.4521.2220.3520.7120.711.22%21,467,980
Oct 27, 202520.6020.7320.1820.4620.460.89%16,429,660
Oct 24, 202519.9020.5819.8320.2820.282.32%15,300,230
Oct 23, 202519.8019.9019.4119.8219.82-0.25%9,577,886
Oct 22, 202520.0020.3019.7319.8719.87-0.65%10,496,690
Oct 21, 202520.2520.3519.9020.0020.00-0.10%12,819,640
Oct 20, 202519.6020.2519.6020.0220.023.09%13,571,280
Oct 17, 202520.4420.6119.3519.4219.42-4.99%16,373,400
Oct 16, 202520.8720.8720.3020.4420.44-1.78%11,048,200
Oct 15, 202520.3020.8719.8620.8120.812.46%17,535,280
Oct 14, 202521.4521.5620.2020.3120.31-4.51%23,910,140
Oct 13, 202520.4021.3720.3521.2721.27-2.97%30,347,260
Oct 10, 202522.2022.8321.8521.9221.92-1.79%22,952,690
Oct 9, 202522.1222.6322.0022.3222.321.04%29,052,370
Sep 30, 202521.7822.3521.7722.0922.091.42%22,056,040