Skip to main content
Zhejiang Jinggong Integration Technology Co., Ltd. (SHE:002006)
China flag China · Delayed Price · Currency is CNY
17.38
+0.31 (1.82%)
Apr 29, 2026, 3:04 PM CST

SHE:002006 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.5017.5016.9417.41-1.99%3,695,375
Apr 28, 202617.3917.4516.9517.0717.07-2.23%8,224,379
Apr 27, 202617.3017.5117.1517.4617.460.92%7,294,037
Apr 24, 202617.5017.6617.2017.3017.30-1.98%7,036,765
Apr 23, 202618.0118.0517.5217.6517.65-2.00%9,388,000
Apr 22, 202617.8518.0417.7318.0118.010.73%8,636,366
Apr 21, 202618.0018.0717.7017.8817.88-0.61%7,765,221
Apr 20, 202617.8818.0517.7017.9917.99-1.42%12,338,400
Apr 17, 202618.1018.3317.9518.2518.250.55%7,211,100
Apr 16, 202618.1018.1817.9218.1518.150.61%5,868,692
Apr 15, 202618.3018.3518.0118.0418.04-0.88%6,827,722
Apr 14, 202618.1018.2017.9918.2018.201.68%7,961,012
Apr 13, 202617.6817.9517.6817.9017.900.73%5,598,366
Apr 10, 202617.6017.9017.6017.7717.771.66%6,862,396
Apr 9, 202617.6217.6717.4017.4817.48-1.74%7,394,400
Apr 8, 202617.2017.8017.2017.7917.795.58%11,109,750
Apr 7, 202616.8617.0716.7716.8516.850.60%4,974,305
Apr 3, 202617.0717.1516.7016.7516.75-1.87%6,013,401
Apr 2, 202617.4917.5216.9117.0717.07-2.85%8,066,000
Apr 1, 202617.6117.7017.3617.5717.571.80%7,017,500
Mar 31, 202617.4317.7817.2417.2617.26-0.75%8,017,037
Mar 30, 202617.3717.4817.0617.3917.39-1.08%6,931,042
Mar 27, 202617.1717.6817.1117.5817.580.98%7,189,908
Mar 26, 202617.8817.9117.3417.4117.41-2.79%7,362,200
Mar 25, 202617.6917.9917.6917.9117.911.47%7,850,781
Mar 24, 202617.6917.7717.2017.6517.651.79%8,638,200
Mar 23, 202617.8318.2017.1317.3417.34-3.29%12,431,430
Mar 20, 202618.8118.9617.9317.9317.93-4.73%12,252,900
Mar 19, 202619.1619.2718.7118.8218.82-3.83%11,105,032
Mar 18, 202619.8019.8119.2619.5719.57-2.20%14,760,890
Mar 17, 202619.6320.1019.4720.0120.012.25%19,008,820
Mar 16, 202619.3219.8819.1519.5719.57-0.05%10,410,490
Mar 13, 202619.5319.9519.3519.5819.58-2.59%15,942,790
Mar 12, 202620.8021.2020.0420.1020.102.03%29,063,170
Mar 11, 202619.6219.9519.5619.7019.700.77%10,320,390
Mar 10, 202619.3719.5819.2919.5519.552.73%8,384,228
Mar 9, 202618.9919.1918.4519.0319.03-1.60%10,472,520
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