Skip to main content
Zhejiang Jiaxin Silk Corp.,Ltd. (SHE:002404)
China flag China · Delayed Price · Currency is CNY
7.22
+0.11 (1.55%)
Apr 29, 2026, 3:04 PM CST

SHE:002404 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.117.257.067.226.921.55%10,457,030
Apr 28, 20267.007.177.007.116.811.57%12,535,650
Apr 27, 20267.007.046.757.006.71-0.28%12,286,940
Apr 24, 20266.967.046.867.026.730.86%8,769,300
Apr 23, 20267.117.156.906.966.67-0.14%8,947,950
Apr 22, 20267.017.026.926.976.68-0.85%5,356,700
Apr 21, 20266.987.046.977.036.740.43%5,427,850
Apr 20, 20266.907.006.867.006.711.45%6,705,144
Apr 17, 20266.956.996.846.906.61-1.00%5,556,650
Apr 16, 20266.886.986.826.976.681.75%5,491,452
Apr 15, 20266.906.926.826.856.57-1.01%5,423,750
Apr 14, 20266.916.946.816.926.630.29%5,879,700
Apr 13, 20266.966.976.866.906.61-0.86%5,555,250
Apr 10, 20266.927.016.886.966.670.72%7,563,495
Apr 9, 20266.947.006.876.916.62-0.72%6,002,300
Apr 8, 20266.916.976.856.966.672.05%7,427,344
Apr 7, 20266.686.876.666.826.542.10%6,305,544
Apr 3, 20266.987.006.666.686.40-4.30%8,112,500
Apr 2, 20267.037.076.926.986.69-0.99%9,284,100
Apr 1, 20266.977.066.957.056.762.03%11,999,300
Mar 31, 20266.907.076.896.916.621.02%16,266,320
Mar 30, 20266.726.856.656.846.560.88%10,493,100
Mar 27, 20266.606.796.536.786.502.26%7,715,420
Mar 26, 20266.666.796.596.636.35-0.60%6,110,700
Mar 25, 20266.586.696.546.676.391.21%7,115,900
Mar 24, 20266.396.606.316.596.325.27%11,901,500
Mar 23, 20266.626.626.216.266.00-6.43%11,651,300
Mar 20, 20266.866.936.686.696.41-2.34%7,662,900
Mar 19, 20267.017.036.836.856.57-2.97%9,806,205
Mar 18, 20266.997.076.937.066.771.00%4,944,400
Mar 17, 20267.117.166.986.996.70-1.41%6,983,700
Mar 16, 20267.007.116.997.096.801.00%7,123,950
Mar 13, 20267.017.127.007.026.73-0.14%5,766,050
Mar 12, 20267.097.107.027.036.74-0.85%5,027,602
Mar 11, 20267.217.217.027.096.80-1.66%9,492,950
Mar 10, 20267.107.217.097.216.912.12%9,044,300
Mar 9, 20267.107.187.027.066.77-0.98%10,289,650
Mar 6, 20266.927.146.927.136.832.44%12,855,280
Mar 5, 20266.827.216.716.966.673.88%16,600,210
Mar 4, 20266.766.796.656.706.42-1.76%10,034,120
Mar 3, 20266.897.016.816.826.54-1.45%11,123,400
Mar 2, 20267.107.156.896.926.63-4.42%15,361,100
Feb 27, 20267.217.277.217.246.94-0.14%7,300,250
Feb 26, 20267.417.417.217.256.95-1.63%9,817,400
Feb 25, 20267.457.467.337.377.06-1.07%8,380,100
Feb 24, 20267.357.477.317.457.142.19%9,676,300
Feb 13, 20267.307.417.207.296.99-0.14%11,354,860
Feb 12, 20267.487.517.287.307.00-2.80%11,428,000
Feb 11, 20267.467.627.397.517.200.67%10,246,550
Feb 10, 20267.447.547.367.467.150.54%12,420,900
Feb 9, 20267.557.557.387.427.11-1.07%17,039,900
Feb 6, 20267.467.677.407.507.19-0.13%17,895,910
Feb 5, 20267.447.627.397.517.201.08%17,880,700
Feb 4, 20267.447.557.357.437.120.95%17,108,400
Feb 3, 20267.337.397.257.367.051.24%13,960,200
Feb 2, 20267.157.477.147.276.970.83%19,103,900
Jan 30, 20267.097.247.087.216.910.84%13,002,500
Jan 29, 20267.107.227.057.156.850.70%10,550,100
Jan 28, 20267.127.187.067.106.80-0.14%8,490,800
Jan 27, 20267.217.237.047.116.81-1.66%11,819,450
Jan 26, 20267.257.297.157.236.93-0.28%11,169,280
Jan 23, 20267.317.327.167.256.95-0.28%11,969,300
Jan 22, 20267.187.287.137.276.971.25%15,081,100
Jan 21, 20267.097.197.037.186.880.84%10,662,940
Jan 20, 20267.107.187.057.126.820.28%12,203,040
Jan 19, 20266.927.106.897.106.802.75%13,628,500
Jan 16, 20266.926.986.876.916.620.29%8,416,590
Jan 15, 20266.926.956.856.896.60-1.01%9,421,600
Jan 14, 20267.057.076.866.966.67-0.71%13,828,000
Jan 13, 20267.087.186.997.016.72-0.99%14,176,000
Jan 12, 20266.947.136.897.086.792.02%16,744,100
Jan 9, 20266.906.966.826.946.650.87%13,437,230
Jan 8, 20266.776.916.746.886.591.78%14,360,860
Jan 7, 20266.956.996.756.766.48-3.43%25,021,360
Jan 6, 20266.917.156.877.006.711.30%15,455,630
Jan 5, 20266.997.016.896.916.62-1.43%14,986,850
Dec 31, 20256.967.076.857.016.720.57%13,865,980
Dec 30, 20257.007.066.866.976.68-0.71%9,594,200
Dec 29, 20257.067.096.957.026.73-0.57%10,686,400
Dec 26, 20257.197.207.057.066.77-2.35%13,315,840
Dec 25, 20257.167.257.097.236.931.12%13,492,100
Dec 24, 20257.077.276.997.156.851.13%12,235,930
Dec 23, 20257.127.187.027.076.78-0.70%12,604,800
Dec 22, 20257.257.277.107.126.82-1.93%13,318,750
Dec 19, 20257.177.287.067.266.961.82%18,571,000
Dec 18, 20256.917.226.917.136.832.15%19,713,900
Dec 17, 20256.887.146.786.986.691.16%18,325,500
Dec 16, 20257.087.186.896.906.61-2.95%16,939,000
Dec 15, 20257.007.156.857.116.811.57%18,425,580
Dec 12, 20257.037.366.937.006.71-0.85%23,079,200
Dec 11, 20257.337.367.027.066.77-4.47%21,222,060
Dec 10, 20257.297.437.227.397.081.37%27,670,600
Dec 9, 20257.257.547.147.296.992.68%38,729,210
Dec 8, 20256.917.206.867.106.802.90%25,598,590
Dec 5, 20256.816.916.756.906.611.02%11,244,160
Dec 4, 20256.936.956.826.836.55-1.44%12,860,000
Dec 3, 20256.997.036.856.936.64-1.00%13,952,200
Dec 2, 20256.947.026.847.006.710.72%15,570,700
Dec 1, 20256.977.026.916.956.660.14%16,148,500
Nov 28, 20256.856.956.736.946.651.61%19,473,300