Skip to main content
Zhejiang Jingu Company Limited (SHE:002488)
China flag China · Delayed Price · Currency is CNY
12.59
-0.54 (-4.11%)
Mar 9, 2026, 3:04 PM CST

Zhejiang Jingu Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.1313.2112.1712.5912.59-4.11%42,677,490
Mar 6, 202612.3313.4512.2313.1313.136.49%40,406,580
Mar 5, 202612.3412.6712.2312.3312.331.82%20,806,559
Mar 4, 202611.8612.1611.8112.1112.110.33%25,012,240
Mar 3, 202612.5712.6912.0512.0712.07-3.98%31,592,430
Mar 2, 202612.8812.9312.4212.5712.57-4.27%39,085,002
Feb 27, 202612.9813.3612.8613.1313.130.69%23,470,770
Feb 26, 202613.1613.4012.9813.0413.04-1.81%20,110,950
Feb 25, 202612.9413.3112.7513.2813.282.87%36,217,040
Feb 24, 202612.8813.1212.8512.9112.912.14%18,711,700
Feb 13, 202612.9212.9512.6312.6412.64-2.09%17,050,150
Feb 12, 202612.9113.0412.8112.9112.91-0.15%20,907,180
Feb 11, 202613.2013.2212.9312.9312.93-2.05%21,983,660
Feb 10, 202613.4813.4812.9213.2013.20-2.37%42,294,390
Feb 9, 202613.4213.6113.1913.5213.521.27%35,633,260
Feb 6, 202613.2013.7612.9913.3513.350.98%42,723,030
Feb 5, 202613.2413.6313.1613.2213.22-0.60%42,865,354
Feb 4, 202612.5313.3812.3513.3013.306.40%65,593,933
Feb 3, 202611.8712.7811.8312.5012.506.20%49,912,340
Feb 2, 202611.8512.1811.5911.7711.77-1.83%34,677,940
Jan 30, 202611.8812.1211.6911.9911.990.17%41,085,210
Jan 29, 202612.3812.7611.8611.9711.97-3.39%60,552,020
Jan 28, 202612.4812.6711.9312.3912.39-1.67%57,376,840
Jan 27, 202612.6912.8112.2512.6012.60-0.55%46,739,100
Jan 26, 202612.4013.0012.3012.6712.672.01%76,150,350
Jan 23, 202612.3612.5612.1212.4212.420.49%62,009,910
Jan 22, 202612.2812.9912.2812.3612.360.73%55,407,762
Jan 21, 202612.1012.6611.8612.2712.270.08%61,256,650
Jan 20, 202612.2212.5612.1012.2612.262.17%70,242,960
Jan 19, 202611.6012.1911.6012.0012.003.72%86,967,000
Jan 16, 202611.4711.7310.9811.5711.571.05%69,069,368
Jan 15, 202611.5612.0111.2011.4511.45-0.61%60,224,590
Jan 14, 202611.5011.8811.3011.5211.520.17%84,111,670
Jan 13, 202612.0212.0811.2611.5011.50-4.80%97,718,060
Jan 12, 202611.2312.2111.2112.0812.088.83%131,380,800
Jan 9, 202610.3211.3310.2411.1011.107.66%109,462,100
Jan 8, 202610.0610.659.9710.3110.311.78%92,177,410
Jan 7, 20269.9510.389.8210.1310.130.90%102,510,000
Jan 6, 20269.8110.099.5710.0410.043.83%124,259,400
Jan 5, 20268.799.678.749.679.6710.01%97,423,930
Dec 31, 20259.009.048.778.798.79-2.33%42,562,550
Dec 30, 20258.859.138.829.009.000.78%49,084,930
Dec 29, 20258.929.108.668.938.931.48%67,189,410
Dec 26, 20258.718.938.618.808.801.73%65,470,020
Dec 25, 20258.488.678.418.658.652.25%50,413,190
Dec 24, 20258.098.488.048.468.464.96%73,925,870
Dec 23, 20258.208.488.028.068.06-1.83%62,669,610
Dec 22, 20258.318.408.188.218.21-0.48%57,069,000
Dec 19, 20257.778.397.748.258.256.18%90,943,840
Dec 18, 20257.778.037.747.777.77-1.02%60,236,650
Dec 17, 20258.018.117.697.857.85-2.73%65,292,060
Dec 16, 20258.338.388.068.078.07-3.12%37,785,290
Dec 15, 20258.558.608.338.338.33-2.57%41,807,750
Dec 12, 20258.288.768.148.558.552.27%86,812,225
Dec 11, 20258.408.888.198.368.360.12%107,855,600
Dec 10, 20258.668.808.358.358.35-2.22%47,345,730
Dec 9, 20258.518.788.458.548.54-0.47%52,012,220
Dec 8, 20258.378.828.338.588.583.75%76,117,540
Dec 5, 20258.058.287.918.278.272.48%54,888,180
Dec 4, 20258.258.448.058.078.07-1.71%38,373,700
Dec 3, 20258.508.528.098.218.21-3.30%45,956,160
Dec 2, 20258.778.788.478.498.49-3.30%28,522,740
Dec 1, 20258.919.038.778.788.78-1.35%30,850,300
Nov 28, 20258.908.988.818.908.900.11%17,346,700
Nov 27, 20258.809.098.678.898.890.91%33,421,510
Nov 26, 20258.789.008.748.818.810.23%32,405,300
Nov 25, 20259.029.048.788.798.79-1.79%28,739,900
Nov 24, 20259.219.298.908.958.95-2.72%18,202,062
Nov 21, 20259.389.529.209.209.20-2.75%9,838,295
Nov 20, 20259.509.559.379.469.460.11%7,995,271
Nov 19, 20259.599.679.439.459.45-1.46%8,654,300
Nov 18, 20259.709.709.509.599.59-1.24%10,886,850
Nov 17, 20259.649.739.589.719.710.94%10,572,790
Nov 14, 20259.609.899.559.629.62-0.21%20,673,480
Nov 13, 20259.619.699.499.649.64-0.21%11,967,010
Nov 12, 20259.919.939.609.669.66-2.82%16,115,100
Nov 11, 202510.0410.179.879.949.94-0.80%19,157,550
Nov 10, 20259.9110.029.8910.0210.020.80%8,992,624
Nov 7, 202510.1310.139.929.949.94-1.78%12,749,480
Nov 6, 20259.9910.229.8910.1210.121.30%16,086,900
Nov 5, 20259.9510.069.919.999.99-0.30%11,840,360
Nov 4, 202510.1910.199.9710.0210.02-1.86%14,436,240
Nov 3, 202510.3710.4210.1010.2110.21-1.35%13,328,200
Oct 31, 202510.2810.5510.2210.3510.350.58%17,824,360
Oct 30, 202510.0910.4210.0410.2910.292.18%20,629,230
Oct 29, 202510.0510.139.9910.0710.07-0.30%10,574,670
Oct 28, 202510.2010.2710.0410.1010.10-1.17%14,238,650
Oct 27, 202510.0910.4610.0310.2210.221.89%16,120,160
Oct 24, 202510.1910.309.9910.0310.03-1.57%14,685,050
Oct 23, 202510.3310.3310.1210.1910.19-1.45%9,677,463
Oct 22, 202510.2810.5510.0810.3410.341.57%16,834,440
Oct 21, 202510.0410.359.9810.1810.181.60%15,856,240
Oct 20, 20259.9010.089.8910.0210.021.73%11,881,310
Oct 17, 20259.9610.049.829.859.85-1.30%13,201,040
Oct 16, 202510.4010.439.809.989.98-4.59%26,341,130
Oct 15, 202510.4010.5110.1510.4610.46-0.10%23,829,440
Oct 14, 202511.3811.5110.4710.4710.47-6.77%38,528,850
Oct 13, 202511.9511.9611.2311.2311.23-8.25%35,776,350
Oct 10, 202511.2512.2411.1112.2412.249.97%45,495,030
Oct 9, 202512.3012.3511.1311.1311.13-10.02%29,498,100