Zhe Jiang Kangsheng Co.,Ltd. (SHE:002418)
China
· Delayed Price · Currency is CNY 5.86
+0.17 (2.99%)
Apr 29, 2026, 3:04 PM CST
Zhe Jiang Kangsheng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.68 | 6.23 | 5.63 | 5.86 | 5.86 | 2.99% | 205,985,200 |
| Apr 28, 2026 | 5.94 | 5.95 | 5.58 | 5.69 | 5.69 | -5.01% | 151,227,400 |
| Apr 27, 2026 | 5.94 | 6.12 | 5.78 | 5.99 | 5.99 | -2.60% | 174,561,600 |
| Apr 24, 2026 | 6.51 | 6.61 | 5.94 | 6.15 | 6.15 | -5.53% | 268,542,900 |
| Apr 23, 2026 | 6.91 | 7.12 | 6.44 | 6.51 | 6.51 | -3.41% | 387,095,500 |
| Apr 22, 2026 | 5.97 | 6.74 | 5.93 | 6.74 | 6.74 | 9.95% | 336,389,600 |
| Apr 21, 2026 | 6.90 | 7.08 | 6.13 | 6.13 | 6.13 | -9.99% | 418,965,800 |
| Apr 20, 2026 | 6.81 | 6.81 | 6.80 | 6.81 | 6.81 | 10.02% | 62,809,020 |
| Apr 17, 2026 | 5.57 | 6.19 | 5.50 | 6.19 | 6.19 | 9.95% | 239,156,400 |
| Apr 16, 2026 | 5.50 | 5.76 | 5.47 | 5.63 | 5.63 | 2.36% | 264,131,900 |
| Apr 15, 2026 | 5.99 | 6.08 | 5.49 | 5.50 | 5.50 | -9.84% | 325,271,700 |
| Apr 14, 2026 | 6.21 | 6.29 | 5.93 | 6.10 | 6.10 | -2.56% | 375,478,500 |
| Apr 13, 2026 | 5.89 | 6.26 | 5.88 | 6.26 | 6.26 | 10.02% | 185,057,700 |
| Apr 10, 2026 | 5.16 | 5.69 | 5.11 | 5.69 | 5.69 | 10.06% | 143,715,100 |
| Apr 9, 2026 | 4.98 | 5.25 | 4.94 | 5.17 | 5.17 | 3.19% | 149,975,400 |
| Apr 8, 2026 | 4.79 | 5.04 | 4.79 | 5.01 | 5.01 | 7.74% | 102,067,700 |
| Apr 7, 2026 | 4.51 | 4.73 | 4.51 | 4.65 | 4.65 | 2.42% | 45,666,240 |
| Apr 3, 2026 | 4.58 | 4.67 | 4.49 | 4.54 | 4.54 | -0.44% | 45,612,700 |
| Apr 2, 2026 | 4.76 | 4.80 | 4.53 | 4.56 | 4.56 | -5.00% | 68,345,400 |
| Apr 1, 2026 | 4.83 | 4.86 | 4.73 | 4.80 | 4.80 | 0.84% | 53,841,410 |
| Mar 31, 2026 | 4.77 | 4.88 | 4.70 | 4.76 | 4.76 | -1.24% | 57,642,390 |
| Mar 30, 2026 | 4.65 | 4.91 | 4.62 | 4.82 | 4.82 | 2.99% | 78,407,300 |
| Mar 27, 2026 | 4.55 | 4.73 | 4.49 | 4.68 | 4.68 | 1.74% | 66,590,800 |
| Mar 26, 2026 | 4.57 | 4.68 | 4.47 | 4.60 | 4.60 | - | 104,495,600 |
| Mar 25, 2026 | 4.21 | 4.60 | 4.18 | 4.60 | 4.60 | 10.05% | 89,826,200 |
| Mar 24, 2026 | 4.12 | 4.19 | 3.95 | 4.18 | 4.18 | 4.76% | 50,041,000 |
| Mar 23, 2026 | 4.18 | 4.21 | 3.96 | 3.99 | 3.99 | -7.42% | 68,054,500 |
| Mar 20, 2026 | 4.56 | 4.59 | 4.31 | 4.31 | 4.31 | -5.48% | 63,623,100 |
| Mar 19, 2026 | 4.62 | 4.66 | 4.53 | 4.56 | 4.56 | -3.39% | 58,411,100 |
| Mar 18, 2026 | 4.65 | 4.79 | 4.56 | 4.72 | 4.72 | 3.06% | 63,774,000 |
| Mar 17, 2026 | 5.03 | 5.04 | 4.56 | 4.58 | 4.58 | -8.76% | 145,807,400 |
| Mar 16, 2026 | 4.93 | 5.02 | 4.83 | 5.02 | 5.02 | 1.41% | 55,013,100 |
| Mar 13, 2026 | 4.97 | 5.05 | 4.87 | 4.95 | 4.95 | -0.80% | 53,844,100 |
| Mar 12, 2026 | 5.11 | 5.14 | 4.95 | 4.99 | 4.99 | -2.73% | 62,283,000 |
| Mar 11, 2026 | 5.05 | 5.17 | 5.00 | 5.13 | 5.13 | 1.79% | 123,053,800 |
| Mar 10, 2026 | 4.95 | 5.09 | 4.95 | 5.04 | 5.04 | 2.86% | 80,704,800 |
| Mar 9, 2026 | 4.91 | 4.92 | 4.75 | 4.90 | 4.90 | -1.41% | 52,185,200 |
| Mar 6, 2026 | 4.91 | 5.02 | 4.90 | 4.97 | 4.97 | 0.20% | 41,036,800 |
| Mar 5, 2026 | 4.83 | 4.99 | 4.82 | 4.96 | 4.96 | 3.98% | 53,095,600 |
| Mar 4, 2026 | 4.71 | 4.84 | 4.68 | 4.77 | 4.77 | - | 33,144,426 |
| Mar 3, 2026 | 4.94 | 4.99 | 4.76 | 4.77 | 4.77 | -3.44% | 55,494,400 |
| Mar 2, 2026 | 4.92 | 5.03 | 4.88 | 4.94 | 4.94 | -1.00% | 48,390,560 |
| Feb 27, 2026 | 4.98 | 5.00 | 4.93 | 4.99 | 4.99 | -0.80% | 48,832,900 |
| Feb 26, 2026 | 4.95 | 5.07 | 4.91 | 5.03 | 5.03 | 2.03% | 77,281,700 |
| Feb 25, 2026 | 4.98 | 5.02 | 4.90 | 4.93 | 4.93 | -0.80% | 44,791,700 |
| Feb 24, 2026 | 4.82 | 5.02 | 4.81 | 4.97 | 4.97 | 4.63% | 90,188,200 |
| Feb 13, 2026 | 4.78 | 4.82 | 4.72 | 4.75 | 4.75 | -1.25% | 40,958,200 |
| Feb 12, 2026 | 4.90 | 4.99 | 4.80 | 4.81 | 4.81 | 1.91% | 59,479,500 |
| Feb 11, 2026 | 4.75 | 4.79 | 4.71 | 4.72 | 4.72 | -0.84% | 19,178,400 |
| Feb 10, 2026 | 4.76 | 4.79 | 4.74 | 4.76 | 4.76 | - | 22,795,800 |
| Feb 9, 2026 | 4.67 | 4.79 | 4.67 | 4.76 | 4.76 | 3.03% | 36,803,300 |
| Feb 6, 2026 | 4.56 | 4.68 | 4.52 | 4.62 | 4.62 | 1.09% | 32,245,290 |
| Feb 5, 2026 | 4.73 | 4.73 | 4.57 | 4.57 | 4.57 | -3.38% | 40,533,000 |
| Feb 4, 2026 | 4.65 | 4.75 | 4.64 | 4.73 | 4.73 | 1.07% | 29,386,300 |
| Feb 3, 2026 | 4.66 | 4.68 | 4.57 | 4.68 | 4.68 | 1.74% | 37,613,100 |
| Feb 2, 2026 | 4.76 | 4.82 | 4.60 | 4.60 | 4.60 | -3.97% | 47,111,200 |
| Jan 30, 2026 | 4.75 | 4.86 | 4.71 | 4.79 | 4.79 | 2.13% | 61,873,800 |
| Jan 29, 2026 | 4.73 | 4.82 | 4.66 | 4.69 | 4.69 | -1.68% | 38,006,700 |
| Jan 28, 2026 | 4.81 | 4.82 | 4.70 | 4.77 | 4.77 | -0.83% | 35,726,870 |
| Jan 27, 2026 | 4.88 | 4.93 | 4.66 | 4.81 | 4.81 | -2.43% | 56,076,800 |
| Jan 26, 2026 | 5.01 | 5.08 | 4.86 | 4.93 | 4.93 | -1.40% | 49,065,000 |
| Jan 23, 2026 | 4.94 | 5.00 | 4.92 | 5.00 | 5.00 | 1.21% | 40,498,200 |
| Jan 22, 2026 | 4.88 | 4.95 | 4.86 | 4.94 | 4.94 | 1.44% | 40,440,700 |
| Jan 21, 2026 | 4.78 | 4.88 | 4.71 | 4.87 | 4.87 | 0.83% | 40,813,800 |
| Jan 20, 2026 | 4.96 | 4.97 | 4.79 | 4.83 | 4.83 | -2.62% | 48,794,800 |
| Jan 19, 2026 | 4.85 | 4.97 | 4.83 | 4.96 | 4.96 | 1.64% | 41,101,900 |
| Jan 16, 2026 | 4.98 | 5.02 | 4.84 | 4.88 | 4.88 | -1.61% | 54,099,800 |
| Jan 15, 2026 | 4.98 | 5.07 | 4.91 | 4.96 | 4.96 | -1.39% | 59,205,600 |
| Jan 14, 2026 | 5.00 | 5.08 | 4.96 | 5.03 | 5.03 | 0.60% | 84,355,770 |
| Jan 13, 2026 | 5.18 | 5.21 | 4.99 | 5.00 | 5.00 | -3.29% | 82,211,600 |
| Jan 12, 2026 | 5.10 | 5.20 | 5.06 | 5.17 | 5.17 | 1.77% | 97,479,900 |
| Jan 9, 2026 | 5.04 | 5.11 | 5.01 | 5.08 | 5.08 | 0.79% | 77,069,100 |
| Jan 8, 2026 | 5.05 | 5.11 | 5.00 | 5.04 | 5.04 | -1.95% | 118,176,500 |
| Jan 7, 2026 | 4.95 | 5.36 | 4.92 | 5.14 | 5.14 | 5.11% | 189,853,200 |
| Jan 6, 2026 | 4.79 | 4.90 | 4.77 | 4.89 | 4.89 | 1.87% | 54,321,700 |
| Jan 5, 2026 | 4.77 | 4.84 | 4.76 | 4.80 | 4.80 | 0.63% | 44,364,600 |
| Dec 31, 2025 | 4.91 | 4.92 | 4.74 | 4.77 | 4.77 | -3.05% | 60,598,100 |
| Dec 30, 2025 | 4.84 | 5.00 | 4.80 | 4.92 | 4.92 | 1.23% | 69,220,060 |
| Dec 29, 2025 | 4.91 | 4.93 | 4.84 | 4.86 | 4.86 | -1.62% | 72,195,220 |
| Dec 26, 2025 | 4.99 | 5.07 | 4.91 | 4.94 | 4.94 | -1.98% | 103,729,800 |
| Dec 25, 2025 | 4.91 | 5.23 | 4.84 | 5.04 | 5.04 | 2.65% | 145,582,000 |
| Dec 24, 2025 | 4.83 | 5.18 | 4.76 | 4.91 | 4.91 | 2.08% | 143,800,100 |
| Dec 23, 2025 | 4.67 | 4.90 | 4.64 | 4.81 | 4.81 | 2.34% | 130,194,000 |
| Dec 22, 2025 | 4.63 | 4.72 | 4.63 | 4.70 | 4.70 | 1.73% | 54,176,500 |
| Dec 19, 2025 | 4.55 | 4.63 | 4.50 | 4.62 | 4.62 | 1.76% | 63,144,626 |
| Dec 18, 2025 | 4.67 | 4.72 | 4.53 | 4.54 | 4.54 | -2.37% | 99,094,770 |
| Dec 17, 2025 | 4.42 | 4.74 | 4.38 | 4.65 | 4.65 | 5.68% | 118,072,500 |
| Dec 16, 2025 | 4.57 | 4.59 | 4.40 | 4.40 | 4.40 | -4.14% | 50,967,700 |
| Dec 15, 2025 | 4.49 | 4.69 | 4.48 | 4.59 | 4.59 | 2.23% | 56,797,000 |
| Dec 12, 2025 | 4.49 | 4.55 | 4.46 | 4.49 | 4.49 | - | 32,910,800 |
| Dec 11, 2025 | 4.56 | 4.61 | 4.49 | 4.49 | 4.49 | -1.10% | 45,709,600 |
| Dec 10, 2025 | 4.62 | 4.64 | 4.49 | 4.54 | 4.54 | -2.58% | 63,614,600 |
| Dec 9, 2025 | 4.57 | 4.75 | 4.56 | 4.66 | 4.66 | 1.30% | 71,788,700 |
| Dec 8, 2025 | 4.55 | 4.63 | 4.53 | 4.60 | 4.60 | 1.32% | 38,725,600 |
| Dec 5, 2025 | 4.45 | 4.57 | 4.40 | 4.54 | 4.54 | 2.25% | 40,603,200 |
| Dec 4, 2025 | 4.51 | 4.55 | 4.41 | 4.44 | 4.44 | -1.99% | 42,178,600 |
| Dec 3, 2025 | 4.66 | 4.69 | 4.49 | 4.53 | 4.53 | -2.58% | 57,548,400 |
| Dec 2, 2025 | 4.69 | 4.71 | 4.62 | 4.65 | 4.65 | -1.27% | 41,376,400 |
| Dec 1, 2025 | 4.81 | 4.82 | 4.68 | 4.71 | 4.71 | -1.05% | 58,736,460 |
| Nov 28, 2025 | 4.67 | 4.77 | 4.63 | 4.76 | 4.76 | 1.71% | 44,979,200 |