Skip to main content
Zhejiang Jiaxin Silk Corp.,Ltd. (SHE:002404)
China flag China · Delayed Price · Currency is CNY
7.06
-0.07 (-0.98%)
At close: Mar 9, 2026

SHE:002404 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.927.186.927.10--0.42%8,064,050
Mar 6, 20266.927.146.927.137.132.44%12,855,280
Mar 5, 20266.827.216.716.966.963.88%16,600,210
Mar 4, 20266.766.796.656.706.70-1.76%10,034,120
Mar 3, 20266.897.016.816.826.82-1.45%11,123,400
Mar 2, 20267.107.156.896.926.92-4.42%15,361,100
Feb 27, 20267.217.277.217.247.24-0.14%7,300,250
Feb 26, 20267.417.417.217.257.25-1.63%9,817,400
Feb 25, 20267.457.467.337.377.37-1.07%8,380,100
Feb 24, 20267.357.477.317.457.452.19%9,676,300
Feb 13, 20267.307.417.207.297.29-0.14%11,354,860
Feb 12, 20267.487.517.287.307.30-2.80%11,428,000
Feb 11, 20267.467.627.397.517.510.67%10,246,550
Feb 10, 20267.447.547.367.467.460.54%12,420,900
Feb 9, 20267.557.557.387.427.42-1.07%17,039,900
Feb 6, 20267.467.677.407.507.50-0.13%17,895,910
Feb 5, 20267.447.627.397.517.511.08%17,880,700
Feb 4, 20267.447.557.357.437.430.95%17,108,400
Feb 3, 20267.337.397.257.367.361.24%13,960,200
Feb 2, 20267.157.477.147.277.270.83%19,103,901
Jan 30, 20267.097.247.087.217.210.84%13,002,500
Jan 29, 20267.107.227.057.157.150.70%10,550,100
Jan 28, 20267.127.187.067.107.10-0.14%8,490,800
Jan 27, 20267.217.237.047.117.11-1.66%11,819,450
Jan 26, 20267.257.297.157.237.23-0.28%11,169,280
Jan 23, 20267.317.327.167.257.25-0.28%11,969,300
Jan 22, 20267.187.287.137.277.271.25%15,081,101
Jan 21, 20267.097.197.037.187.180.84%10,662,940
Jan 20, 20267.107.187.057.127.120.28%12,203,040
Jan 19, 20266.927.106.897.107.102.75%13,628,500
Jan 16, 20266.926.986.876.916.910.29%8,416,590
Jan 15, 20266.926.956.856.896.89-1.01%9,421,600
Jan 14, 20267.057.076.866.966.96-0.71%13,828,000
Jan 13, 20267.087.186.997.017.01-0.99%14,176,000
Jan 12, 20266.947.136.897.087.082.02%16,744,102
Jan 9, 20266.906.966.826.946.940.87%13,437,230
Jan 8, 20266.776.916.746.886.881.78%14,360,860
Jan 7, 20266.956.996.756.766.76-3.43%25,021,360
Jan 6, 20266.917.156.877.007.001.30%15,455,630
Jan 5, 20266.997.016.896.916.91-1.43%14,986,850
Dec 31, 20256.967.076.857.017.010.57%13,865,988
Dec 30, 20257.007.066.866.976.97-0.71%9,594,200
Dec 29, 20257.067.096.957.027.02-0.57%10,686,400
Dec 26, 20257.197.207.057.067.06-2.35%13,315,840
Dec 25, 20257.167.257.097.237.231.12%13,492,100
Dec 24, 20257.077.276.997.157.151.13%12,235,930
Dec 23, 20257.127.187.027.077.07-0.70%12,604,800
Dec 22, 20257.257.277.107.127.12-1.93%13,318,750
Dec 19, 20257.177.287.067.267.261.82%18,571,000
Dec 18, 20256.917.226.917.137.132.15%19,713,900
Dec 17, 20256.887.146.786.986.981.16%18,325,500
Dec 16, 20257.087.186.896.906.90-2.95%16,939,000
Dec 15, 20257.007.156.857.117.111.57%18,425,580
Dec 12, 20257.037.366.937.007.00-0.85%23,079,200
Dec 11, 20257.337.367.027.067.06-4.47%21,222,060
Dec 10, 20257.297.437.227.397.391.37%27,670,600
Dec 9, 20257.257.547.147.297.292.68%38,729,210
Dec 8, 20256.917.206.867.107.102.90%25,598,590
Dec 5, 20256.816.916.756.906.901.02%11,244,160
Dec 4, 20256.936.956.826.836.83-1.44%12,860,000
Dec 3, 20256.997.036.856.936.93-1.00%13,952,200
Dec 2, 20256.947.026.847.007.000.72%15,570,700
Dec 1, 20256.977.026.916.956.950.14%16,148,500
Nov 28, 20256.856.956.736.946.941.61%19,473,300
Nov 27, 20256.897.026.816.836.83-0.87%24,241,680
Nov 26, 20256.756.976.716.896.891.62%33,811,190
Nov 25, 20256.997.046.776.786.78-2.45%35,570,600
Nov 24, 20257.347.396.846.956.95-1.84%46,940,920
Nov 21, 20257.517.687.017.087.08-8.05%66,056,460
Nov 20, 20257.518.007.517.707.70-0.52%84,009,000
Nov 19, 20258.008.397.627.747.741.44%107,315,100
Nov 18, 20257.157.637.117.637.639.94%20,929,960
Nov 17, 20256.976.996.886.946.94-0.86%9,807,700
Nov 14, 20256.837.206.837.007.002.19%17,739,530
Nov 13, 20256.816.876.766.856.850.15%7,481,200
Nov 12, 20256.846.906.796.846.84-0.15%6,539,710
Nov 11, 20256.846.886.756.856.85-7,286,810
Nov 10, 20256.766.876.656.856.851.48%8,827,100
Nov 7, 20256.776.796.706.756.75-0.30%6,123,100
Nov 6, 20256.726.786.646.776.770.45%8,872,810
Nov 5, 20256.696.786.636.746.740.75%9,128,410
Nov 4, 20256.646.716.586.696.690.90%8,068,200
Nov 3, 20256.596.656.576.636.631.07%7,728,900
Oct 31, 20256.546.596.506.566.561.08%7,191,500
Oct 30, 20256.546.586.486.496.49-6,074,600
Oct 29, 20256.626.626.416.496.49-1.22%7,835,400
Oct 28, 20256.556.616.516.576.57-0.15%6,380,424
Oct 27, 20256.616.656.466.586.58-0.45%9,387,700
Oct 24, 20256.626.676.606.616.61-0.45%8,627,622
Oct 23, 20256.546.656.506.646.641.53%11,535,700
Oct 22, 20256.466.596.446.546.541.08%9,885,704
Oct 21, 20256.356.486.326.476.472.21%8,959,800
Oct 20, 20256.336.386.266.336.330.48%5,324,900
Oct 17, 20256.356.426.286.306.30-0.63%6,727,700
Oct 16, 20256.386.436.316.346.34-0.94%7,547,700
Oct 15, 20256.246.426.226.406.402.56%10,569,900
Oct 14, 20256.216.316.206.246.240.65%8,718,645
Oct 13, 20256.076.206.026.206.20-0.64%8,296,600
Oct 10, 20256.156.286.146.246.241.46%12,258,050
Oct 9, 20256.236.236.136.156.15-0.65%7,851,200