Skip to main content
Zhejiang Jingxin Pharmaceutical Co., Ltd. (SHE:002020)
China flag China · Delayed Price · Currency is CNY
14.94
+0.08 (0.54%)
Apr 29, 2026, 3:04 PM CST

SHE:002020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.8615.0014.8014.9414.940.54%7,173,820
Apr 28, 202615.1115.4714.8114.8614.86-1.78%12,392,200
Apr 27, 202615.3315.5315.0515.1315.13-1.69%10,378,600
Apr 24, 202615.1015.4914.7715.3915.391.99%15,347,340
Apr 23, 202615.2015.2814.9715.0915.09-0.85%8,212,209
Apr 22, 202615.0515.2314.9515.2215.221.13%6,638,560
Apr 21, 202615.1815.2314.9115.0515.05-0.86%8,097,226
Apr 20, 202615.2615.2615.0915.1815.18-0.46%7,713,500
Apr 17, 202615.8015.8215.0915.2515.25-3.79%21,204,053
Apr 16, 202616.2516.2515.8015.8515.85-2.52%15,785,249
Apr 15, 202616.1616.3815.9916.2616.261.50%14,928,856
Apr 14, 202615.9816.0915.7616.0216.021.07%10,404,700
Apr 13, 202615.9016.0415.7215.8515.85-0.38%8,522,749
Apr 10, 202616.0316.2615.8615.9115.91-0.44%12,272,860
Apr 9, 202616.1016.4315.9215.9815.98-1.48%11,291,700
Apr 8, 202616.4316.5716.1216.2216.220.75%14,628,640
Apr 7, 202616.3916.4816.0216.1016.10-1.95%12,468,380
Apr 3, 202616.7016.9116.3616.4216.42-3.13%16,041,990
Apr 2, 202616.9017.1816.6516.9516.950.18%20,707,050
Apr 1, 202615.8717.0515.8216.9216.927.63%30,700,500
Mar 31, 202615.6916.2615.6615.7215.720.38%12,688,100
Mar 30, 202615.2515.7315.0215.6615.661.16%18,941,300
Mar 27, 202614.3815.5814.3015.4815.486.61%20,154,540
Mar 26, 202614.6814.9814.4214.5214.52-1.22%10,680,570
Mar 25, 202614.8414.8414.6514.7014.700.14%8,667,500
Mar 24, 202614.6714.8514.4314.6814.681.94%15,766,030
Mar 23, 202614.9314.9614.3314.4014.40-4.76%14,929,750
Mar 20, 202615.7615.9815.1115.1215.12-3.82%13,694,970
Mar 19, 202616.2316.4015.6515.7215.72-3.62%12,128,790
Mar 18, 202616.4716.4816.1516.3116.31-0.91%9,768,886
Mar 17, 202616.3116.8016.3116.4616.460.67%15,969,160
Mar 16, 202616.0716.4315.9916.3516.351.62%13,075,820
Mar 13, 202615.8516.1015.7516.0916.091.13%10,378,960
Mar 12, 202616.1816.2015.7515.9115.91-1.43%11,361,130
Mar 11, 202616.0616.1815.7716.1416.140.56%10,950,987
Mar 10, 202615.4816.3015.4716.0516.054.49%17,447,337
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