Skip to main content
Zhejiang Jingxin Pharmaceutical Co., Ltd. (SHE:002020)
China flag China · Delayed Price · Currency is CNY
15.79
+0.43 (2.80%)
Mar 10, 2026, 10:20 AM CST

SHE:002020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.5915.6615.2915.3615.36-2.35%11,964,740
Mar 6, 202615.3515.8815.2815.7315.732.48%9,958,926
Mar 5, 202615.5315.5815.2815.3515.35-0.32%8,219,100
Mar 4, 202615.4815.6215.3615.4015.40-1.09%8,763,419
Mar 3, 202615.8916.1315.5015.5715.57-2.01%11,209,728
Mar 2, 202616.2016.4615.8615.8915.89-2.75%13,619,101
Feb 27, 202616.2116.4816.2016.3416.340.62%7,125,462
Feb 26, 202616.6216.6516.0916.2416.24-2.17%15,254,986
Feb 25, 202616.6516.7416.5216.6016.60-0.30%7,980,520
Feb 24, 202616.7916.8016.6216.6516.650.24%5,047,780
Feb 13, 202616.8216.9016.6016.6116.61-1.19%5,399,411
Feb 12, 202617.0817.1116.8016.8116.81-1.70%5,725,760
Feb 11, 202616.9817.1616.9617.1017.100.59%6,420,122
Feb 10, 202617.1317.2216.9817.0017.00-0.82%7,037,500
Feb 9, 202617.0017.2816.9717.1417.141.00%7,945,878
Feb 6, 202616.6217.2016.5016.9716.972.04%16,053,260
Feb 5, 202616.7616.8516.4816.6316.63-1.01%7,948,000
Feb 4, 202616.5916.8216.5016.8016.800.96%7,094,580
Feb 3, 202616.7316.7816.3616.6416.640.06%8,160,679
Feb 2, 202616.8917.0116.6016.6316.63-2.00%8,800,779
Jan 30, 202616.9617.4316.9516.9716.970.24%12,070,280
Jan 29, 202616.9016.9916.7116.9316.93-0.06%12,462,660
Jan 28, 202617.4617.4916.8316.9416.94-2.92%24,813,730
Jan 27, 202617.8017.8117.4017.4517.45-1.52%10,903,148
Jan 26, 202618.1018.1017.5317.7217.72-1.83%15,910,630
Jan 23, 202618.1018.1917.9718.0518.050.11%10,419,670
Jan 22, 202618.3618.4218.0118.0318.03-1.74%13,373,520
Jan 21, 202618.3818.4918.2118.3518.35-0.65%9,807,740
Jan 20, 202618.5018.9218.3418.4718.47-0.27%11,828,590
Jan 19, 202618.3218.6018.2018.5218.520.87%9,512,400
Jan 16, 202618.3318.4218.0818.3618.360.38%11,657,668
Jan 15, 202618.4118.4618.2418.2918.29-0.44%9,372,320
Jan 14, 202618.2118.5918.1118.3718.370.49%18,666,000
Jan 13, 202618.9919.1018.2118.2818.28-4.29%32,971,640
Jan 12, 202620.3020.3018.6019.1019.10-6.00%40,399,720
Jan 9, 202620.2120.3519.8120.3220.320.15%13,648,320
Jan 8, 202620.0020.6020.0020.2920.291.81%13,302,038
Jan 7, 202619.5320.3019.5319.9319.931.89%14,041,010
Jan 6, 202619.6819.7519.4619.5619.56-0.10%8,103,191
Jan 5, 202618.9819.9518.9119.5819.583.16%13,858,200
Dec 31, 202518.8919.1518.8218.9818.980.42%7,317,294
Dec 30, 202519.2019.3718.8718.9018.90-1.87%9,686,196
Dec 29, 202519.8319.8819.2419.2619.26-2.87%9,936,350
Dec 26, 202519.8519.9819.6919.8319.83-7,272,960
Dec 25, 202520.1220.1219.6819.8319.83-1.25%6,229,468
Dec 24, 202520.2520.3519.7920.0820.08-0.99%8,492,616
Dec 23, 202520.3820.5220.1320.2820.28-0.49%7,398,722
Dec 22, 202519.5520.6919.4220.3820.383.66%15,039,700
Dec 19, 202519.4520.1019.3119.6619.661.50%9,479,244
Dec 18, 202519.6519.7119.3519.3719.37-1.63%5,818,151
Dec 17, 202518.9219.7618.8019.6919.694.07%13,536,150
Dec 16, 202519.3519.3818.8018.9218.92-2.57%9,225,509
Dec 15, 202519.1619.6719.0619.4219.421.36%10,179,660
Dec 12, 202519.6719.7319.0419.1619.16-2.84%19,615,662
Dec 11, 202519.0719.8518.8019.7219.723.63%16,752,090
Dec 10, 202519.2119.3318.7219.0319.030.05%7,023,237
Dec 9, 202519.2219.6119.0019.0219.02-0.99%7,808,660
Dec 8, 202519.1019.3518.8319.2119.210.68%9,662,159
Dec 5, 202519.1019.1818.6919.0819.08-0.21%8,029,238
Dec 4, 202519.1519.2318.9319.1219.12-0.21%6,172,094
Dec 3, 202519.5619.6218.9819.1619.16-1.79%11,882,090
Dec 2, 202519.9319.9419.4919.5119.51-2.06%6,586,159
Dec 1, 202519.8220.2419.7219.9219.920.50%10,837,708
Nov 28, 202519.8520.0519.5119.8219.82-0.10%15,512,927
Nov 27, 202520.8520.9319.7819.8419.84-5.97%28,116,007
Nov 26, 202520.9021.6520.8221.1021.100.72%15,250,040
Nov 25, 202521.0921.5820.8520.9520.95-1.18%17,701,150
Nov 24, 202520.6021.4020.3421.2021.203.41%19,604,440
Nov 21, 202520.6721.5820.3720.5020.50-1.77%16,420,590
Nov 20, 202520.2821.4020.0420.8720.872.81%24,718,200
Nov 19, 202520.9021.2520.1920.3020.30-2.87%27,650,750
Nov 18, 202519.3721.3119.2520.9020.907.90%48,104,320
Nov 17, 202519.6820.1919.0819.3719.374.20%33,839,680
Nov 14, 202518.5818.9818.3618.5918.590.11%9,554,560
Nov 13, 202518.4318.7518.3018.5718.570.65%9,073,401
Nov 12, 202518.2518.6918.1018.4518.450.99%9,248,783
Nov 11, 202518.3118.4818.1118.2718.27-0.16%7,931,589
Nov 10, 202517.9518.3517.9118.3018.301.55%7,481,412
Nov 7, 202518.2018.2517.9318.0218.02-0.72%7,679,600
Nov 6, 202518.0618.2317.9918.1518.150.22%4,975,358
Nov 5, 202518.0318.3917.9318.1118.11-0.28%6,219,841
Nov 4, 202518.6318.8518.0218.1618.16-2.89%7,523,172
Nov 3, 202518.8418.9318.2218.7018.70-0.74%10,713,710
Oct 31, 202517.6019.1717.5718.8418.847.05%29,243,070
Oct 30, 202518.2918.2917.5717.6017.60-2.87%13,235,580
Oct 29, 202518.1418.2317.9518.1218.120.28%8,064,685
Oct 28, 202518.0818.2417.9318.0718.07-0.33%5,948,658
Oct 27, 202518.2718.4518.0818.1318.13-0.38%9,780,168
Oct 24, 202518.1418.3318.0518.2018.200.28%7,307,587
Oct 23, 202518.8518.9417.8418.1518.15-4.17%15,863,090
Oct 22, 202518.7719.3018.7418.9418.941.72%13,255,660
Oct 21, 202518.5418.8918.3518.6218.620.59%9,428,510
Oct 20, 202518.6418.8518.2718.5118.51-0.16%10,495,040
Oct 17, 202518.8019.3018.4018.5418.540.71%15,768,930
Oct 16, 202518.3419.2118.1418.4118.41-17,148,800
Oct 15, 202518.3518.5018.0318.4118.410.33%20,674,990
Oct 14, 202519.3519.5318.1018.3518.35-4.68%21,204,510
Oct 13, 202519.2719.7419.0019.2519.25-1.99%11,800,320
Oct 10, 202520.2020.3919.4819.6419.64-3.16%13,140,220
Oct 9, 202520.7120.8220.0720.2820.28-2.12%15,419,070