Zhejiang Jingxing Paper Joint Stock Co., Ltd. (SHE:002067)
China
· Delayed Price · Currency is CNY 5.39
-0.09 (-1.64%)
At close: Mar 9, 2026
SHE:002067 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.41 | 5.45 | 5.27 | 5.39 | 5.39 | -1.64% | 51,692,000 |
| Mar 6, 2026 | 5.39 | 5.62 | 5.35 | 5.48 | 5.48 | 1.67% | 56,674,920 |
| Mar 5, 2026 | 5.35 | 5.50 | 5.35 | 5.39 | 5.39 | 2.67% | 57,246,720 |
| Mar 4, 2026 | 5.23 | 5.38 | 5.17 | 5.25 | 5.25 | -1.32% | 57,107,860 |
| Mar 3, 2026 | 5.65 | 5.68 | 5.31 | 5.32 | 5.32 | -5.51% | 72,709,190 |
| Mar 2, 2026 | 5.64 | 5.72 | 5.53 | 5.63 | 5.63 | -3.10% | 85,264,700 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.75 | 5.81 | 5.81 | -1.86% | 83,372,370 |
| Feb 26, 2026 | 5.84 | 6.04 | 5.78 | 5.92 | 5.92 | 1.20% | 125,835,000 |
| Feb 25, 2026 | 5.84 | 5.95 | 5.77 | 5.85 | 5.85 | 1.39% | 112,297,800 |
| Feb 24, 2026 | 5.83 | 5.87 | 5.63 | 5.77 | 5.77 | - | 90,885,520 |
| Feb 13, 2026 | 5.78 | 5.85 | 5.73 | 5.77 | 5.77 | 0.52% | 87,132,120 |
| Feb 12, 2026 | 5.64 | 5.84 | 5.64 | 5.74 | 5.74 | 0.17% | 87,946,470 |
| Feb 11, 2026 | 5.80 | 5.95 | 5.71 | 5.73 | 5.73 | 1.60% | 153,127,300 |
| Feb 10, 2026 | 5.46 | 5.68 | 5.42 | 5.64 | 5.64 | 3.49% | 98,833,710 |
| Feb 9, 2026 | 5.47 | 5.48 | 5.42 | 5.45 | 5.45 | 0.74% | 34,027,000 |
| Feb 6, 2026 | 5.31 | 5.48 | 5.28 | 5.41 | 5.41 | 1.12% | 43,620,270 |
| Feb 5, 2026 | 5.44 | 5.46 | 5.34 | 5.35 | 5.35 | -2.55% | 43,028,080 |
| Feb 4, 2026 | 5.42 | 5.50 | 5.38 | 5.49 | 5.49 | 0.92% | 43,019,340 |
| Feb 3, 2026 | 5.39 | 5.45 | 5.34 | 5.44 | 5.44 | 2.06% | 39,920,600 |
| Feb 2, 2026 | 5.49 | 5.51 | 5.30 | 5.33 | 5.33 | -3.44% | 55,845,550 |
| Jan 30, 2026 | 5.47 | 5.59 | 5.36 | 5.52 | 5.52 | 0.36% | 79,172,910 |
| Jan 29, 2026 | 5.56 | 5.64 | 5.47 | 5.50 | 5.50 | -1.26% | 64,904,730 |
| Jan 28, 2026 | 5.60 | 5.63 | 5.52 | 5.57 | 5.57 | -0.71% | 50,370,360 |
| Jan 27, 2026 | 5.75 | 5.77 | 5.46 | 5.61 | 5.61 | -1.41% | 75,339,080 |
| Jan 26, 2026 | 5.90 | 5.94 | 5.63 | 5.69 | 5.69 | -3.72% | 102,080,700 |
| Jan 23, 2026 | 6.00 | 6.02 | 5.88 | 5.91 | 5.91 | -1.99% | 127,796,967 |
| Jan 22, 2026 | 5.86 | 6.18 | 5.83 | 6.03 | 6.03 | 3.25% | 189,797,407 |
| Jan 21, 2026 | 5.74 | 5.92 | 5.73 | 5.84 | 5.84 | 1.04% | 106,328,700 |
| Jan 20, 2026 | 5.87 | 5.93 | 5.73 | 5.78 | 5.78 | -1.37% | 173,287,400 |
| Jan 19, 2026 | 5.40 | 5.94 | 5.39 | 5.86 | 5.86 | 8.52% | 263,654,700 |
| Jan 16, 2026 | 5.41 | 5.47 | 5.33 | 5.40 | 5.40 | 0.19% | 64,665,740 |
| Jan 15, 2026 | 5.53 | 5.55 | 5.36 | 5.39 | 5.39 | -3.23% | 73,569,200 |
| Jan 14, 2026 | 5.60 | 5.74 | 5.49 | 5.57 | 5.57 | -0.54% | 92,139,750 |
| Jan 13, 2026 | 5.80 | 5.93 | 5.58 | 5.60 | 5.60 | -3.28% | 95,849,226 |
| Jan 12, 2026 | 5.66 | 5.80 | 5.65 | 5.79 | 5.79 | 4.14% | 148,513,500 |
| Jan 9, 2026 | 5.53 | 5.61 | 5.50 | 5.56 | 5.56 | 0.91% | 76,260,980 |
| Jan 8, 2026 | 5.44 | 5.57 | 5.41 | 5.51 | 5.51 | 1.29% | 69,045,697 |
| Jan 7, 2026 | 5.54 | 5.58 | 5.42 | 5.44 | 5.44 | -2.33% | 80,990,910 |
| Jan 6, 2026 | 5.49 | 5.73 | 5.49 | 5.57 | 5.57 | 1.09% | 84,226,280 |
| Jan 5, 2026 | 5.53 | 5.56 | 5.47 | 5.51 | 5.51 | -2.48% | 102,238,100 |
| Dec 31, 2025 | 5.74 | 5.75 | 5.57 | 5.65 | 5.65 | -1.91% | 120,633,700 |
| Dec 30, 2025 | 5.51 | 5.85 | 5.47 | 5.76 | 5.76 | 3.97% | 181,044,000 |
| Dec 29, 2025 | 5.58 | 5.64 | 5.51 | 5.54 | 5.54 | -0.89% | 94,040,008 |
| Dec 26, 2025 | 5.65 | 5.68 | 5.50 | 5.59 | 5.59 | -1.58% | 146,457,800 |
| Dec 25, 2025 | 5.41 | 5.85 | 5.39 | 5.68 | 5.68 | 4.99% | 195,686,000 |
| Dec 24, 2025 | 5.23 | 5.45 | 5.19 | 5.41 | 5.41 | 3.05% | 91,683,340 |
| Dec 23, 2025 | 5.35 | 5.36 | 5.21 | 5.25 | 5.25 | -3.67% | 91,884,880 |
| Dec 22, 2025 | 5.30 | 5.66 | 5.21 | 5.45 | 5.45 | 5.83% | 168,178,100 |
| Dec 19, 2025 | 5.04 | 5.18 | 5.04 | 5.15 | 5.15 | 2.18% | 43,683,960 |
| Dec 18, 2025 | 5.00 | 5.12 | 5.00 | 5.04 | 5.04 | - | 36,360,780 |
| Dec 17, 2025 | 4.98 | 5.06 | 4.95 | 5.04 | 5.04 | 1.61% | 42,202,447 |
| Dec 16, 2025 | 5.10 | 5.12 | 4.89 | 4.96 | 4.96 | -3.31% | 69,459,150 |
| Dec 15, 2025 | 5.22 | 5.26 | 5.13 | 5.13 | 5.13 | -2.84% | 46,943,050 |
| Dec 12, 2025 | 5.25 | 5.33 | 5.19 | 5.28 | 5.28 | 0.19% | 46,169,890 |
| Dec 11, 2025 | 5.48 | 5.50 | 5.27 | 5.27 | 5.27 | -3.66% | 54,030,310 |
| Dec 10, 2025 | 5.48 | 5.50 | 5.40 | 5.47 | 5.47 | -0.73% | 42,790,350 |
| Dec 9, 2025 | 5.64 | 5.64 | 5.48 | 5.51 | 5.51 | -2.48% | 63,989,250 |
| Dec 8, 2025 | 5.59 | 5.68 | 5.55 | 5.65 | 5.65 | 0.36% | 74,151,210 |
| Dec 5, 2025 | 5.50 | 5.69 | 5.43 | 5.63 | 5.63 | 1.44% | 87,547,850 |
| Dec 4, 2025 | 5.57 | 5.62 | 5.41 | 5.55 | 5.55 | 1.46% | 82,509,240 |
| Dec 3, 2025 | 5.60 | 5.67 | 5.45 | 5.47 | 5.47 | -3.19% | 60,920,890 |
| Dec 2, 2025 | 5.60 | 5.72 | 5.52 | 5.65 | 5.65 | - | 66,997,810 |
| Dec 1, 2025 | 5.58 | 5.71 | 5.53 | 5.65 | 5.65 | 1.44% | 75,112,170 |
| Nov 28, 2025 | 5.57 | 5.62 | 5.47 | 5.57 | 5.57 | -2.11% | 94,339,802 |
| Nov 27, 2025 | 5.51 | 5.87 | 5.46 | 5.69 | 5.69 | 3.27% | 148,251,700 |
| Nov 26, 2025 | 5.42 | 5.65 | 5.36 | 5.51 | 5.51 | 1.85% | 90,417,680 |
| Nov 25, 2025 | 5.37 | 5.46 | 5.33 | 5.41 | 5.41 | 1.50% | 58,727,980 |
| Nov 24, 2025 | 5.49 | 5.51 | 5.25 | 5.33 | 5.33 | -3.09% | 77,014,340 |
| Nov 21, 2025 | 5.43 | 5.58 | 5.24 | 5.50 | 5.50 | -0.18% | 116,299,800 |
| Nov 20, 2025 | 5.80 | 5.85 | 5.50 | 5.51 | 5.51 | -5.16% | 102,007,200 |
| Nov 19, 2025 | 5.87 | 6.12 | 5.81 | 5.81 | 5.81 | -2.35% | 84,943,590 |
| Nov 18, 2025 | 6.05 | 6.10 | 5.85 | 5.95 | 5.95 | -2.46% | 98,877,930 |
| Nov 17, 2025 | 6.15 | 6.30 | 6.10 | 6.10 | 6.10 | 2.01% | 141,345,100 |
| Nov 14, 2025 | 5.86 | 6.10 | 5.85 | 5.98 | 5.98 | 1.36% | 94,671,660 |
| Nov 13, 2025 | 5.88 | 5.94 | 5.74 | 5.90 | 5.90 | 0.17% | 82,396,250 |
| Nov 12, 2025 | 6.08 | 6.08 | 5.88 | 5.89 | 5.89 | -3.28% | 94,348,050 |
| Nov 11, 2025 | 6.15 | 6.30 | 6.05 | 6.09 | 6.09 | 0.16% | 69,995,910 |
| Nov 10, 2025 | 6.10 | 6.19 | 6.02 | 6.08 | 6.08 | -1.14% | 83,426,300 |
| Nov 7, 2025 | 6.29 | 6.35 | 6.13 | 6.15 | 6.15 | -2.69% | 107,683,100 |
| Nov 6, 2025 | 6.38 | 6.41 | 6.15 | 6.32 | 6.32 | -0.63% | 121,299,100 |
| Nov 5, 2025 | 6.15 | 6.53 | 6.11 | 6.36 | 6.36 | 1.76% | 132,698,500 |
| Nov 4, 2025 | 6.38 | 6.44 | 6.20 | 6.25 | 6.25 | -3.40% | 120,831,700 |
| Nov 3, 2025 | 6.39 | 6.60 | 6.34 | 6.47 | 6.47 | 3.19% | 176,059,700 |
| Oct 31, 2025 | 6.15 | 6.56 | 6.15 | 6.27 | 6.27 | 3.47% | 170,146,500 |
| Oct 30, 2025 | 6.31 | 6.37 | 6.04 | 6.06 | 6.06 | -5.02% | 158,001,300 |
| Oct 29, 2025 | 6.47 | 6.48 | 6.20 | 6.38 | 6.38 | -2.15% | 162,335,300 |
| Oct 28, 2025 | 6.46 | 6.62 | 6.37 | 6.52 | 6.52 | 0.15% | 157,517,600 |
| Oct 27, 2025 | 6.54 | 6.70 | 6.46 | 6.51 | 6.51 | 0.15% | 148,373,700 |
| Oct 24, 2025 | 6.70 | 6.77 | 6.41 | 6.50 | 6.50 | -2.26% | 162,642,400 |
| Oct 23, 2025 | 6.74 | 6.77 | 6.50 | 6.65 | 6.65 | -1.92% | 161,735,500 |
| Oct 22, 2025 | 6.91 | 7.01 | 6.71 | 6.78 | 6.78 | -0.29% | 281,149,500 |
| Oct 21, 2025 | 6.64 | 6.90 | 6.49 | 6.80 | 6.80 | 1.49% | 351,100,800 |
| Oct 20, 2025 | 6.19 | 6.70 | 6.10 | 6.70 | 6.70 | 10.02% | 126,800,000 |
| Oct 17, 2025 | 6.31 | 6.50 | 6.08 | 6.09 | 6.09 | -3.18% | 164,122,900 |
| Oct 16, 2025 | 6.52 | 6.59 | 6.25 | 6.29 | 6.29 | -5.13% | 212,787,200 |
| Oct 15, 2025 | 6.37 | 6.78 | 6.30 | 6.63 | 6.63 | 4.25% | 301,101,000 |
| Oct 14, 2025 | 6.33 | 6.72 | 6.28 | 6.36 | 6.36 | 1.92% | 257,672,400 |
| Oct 13, 2025 | 6.02 | 6.36 | 6.02 | 6.24 | 6.24 | -3.11% | 185,546,300 |
| Oct 10, 2025 | 6.40 | 6.74 | 6.36 | 6.44 | 6.44 | -2.42% | 253,769,000 |
| Oct 9, 2025 | 6.34 | 6.64 | 6.17 | 6.60 | 6.60 | 5.10% | 318,930,000 |