Zhejiang Jingu Company Limited (SHE:002488)
China
· Delayed Price · Currency is CNY 12.00
+0.13 (1.10%)
Apr 29, 2026, 3:04 PM CST
Zhejiang Jingu Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.48 | 12.24 | 11.48 | 12.15 | - | 2.36% | 15,647,000 |
| Apr 28, 2026 | 11.88 | 12.64 | 11.79 | 11.87 | 11.87 | 0.17% | 24,283,000 |
| Apr 27, 2026 | 11.76 | 12.39 | 11.76 | 11.85 | 11.85 | 3.67% | 39,197,580 |
| Apr 24, 2026 | 11.48 | 11.59 | 11.36 | 11.43 | 11.43 | -0.95% | 11,567,100 |
| Apr 23, 2026 | 11.55 | 11.89 | 11.47 | 11.54 | 11.54 | -0.69% | 14,862,850 |
| Apr 22, 2026 | 11.45 | 11.68 | 11.39 | 11.62 | 11.62 | 1.66% | 14,527,180 |
| Apr 21, 2026 | 12.28 | 12.31 | 11.36 | 11.43 | 11.43 | -7.15% | 41,988,820 |
| Apr 20, 2026 | 12.50 | 12.55 | 12.23 | 12.31 | 12.31 | -1.91% | 22,163,730 |
| Apr 17, 2026 | 11.60 | 12.60 | 11.54 | 12.55 | 12.55 | 7.82% | 34,906,170 |
| Apr 16, 2026 | 11.30 | 11.69 | 11.22 | 11.64 | 11.64 | 3.47% | 17,312,320 |
| Apr 15, 2026 | 11.36 | 11.56 | 11.13 | 11.25 | 11.25 | -0.44% | 21,174,300 |
| Apr 14, 2026 | 11.82 | 11.90 | 10.92 | 11.30 | 11.30 | -3.50% | 37,204,540 |
| Apr 13, 2026 | 11.90 | 11.94 | 11.59 | 11.71 | 11.71 | -2.42% | 14,994,580 |
| Apr 10, 2026 | 12.01 | 12.28 | 11.96 | 12.00 | 12.00 | 0.42% | 14,463,580 |
| Apr 9, 2026 | 11.81 | 12.17 | 11.71 | 11.95 | 11.95 | - | 20,154,140 |
| Apr 8, 2026 | 11.41 | 12.08 | 11.41 | 11.95 | 11.95 | 6.60% | 20,199,070 |
| Apr 7, 2026 | 11.39 | 11.43 | 11.13 | 11.21 | 11.21 | -1.67% | 15,906,370 |
| Apr 3, 2026 | 11.57 | 11.60 | 11.32 | 11.40 | 11.40 | -1.21% | 14,537,990 |
| Apr 2, 2026 | 11.55 | 11.97 | 11.37 | 11.54 | 11.54 | 0.44% | 25,194,318 |
| Apr 1, 2026 | 11.28 | 11.56 | 11.16 | 11.49 | 11.49 | 3.70% | 17,380,890 |
| Mar 31, 2026 | 11.39 | 11.57 | 11.06 | 11.08 | 11.08 | -2.72% | 14,385,100 |
| Mar 30, 2026 | 11.40 | 11.68 | 11.28 | 11.39 | 11.39 | -1.30% | 13,066,130 |
| Mar 27, 2026 | 11.35 | 11.61 | 11.31 | 11.54 | 11.54 | 0.17% | 11,809,200 |
| Mar 26, 2026 | 11.57 | 11.78 | 11.29 | 11.52 | 11.52 | -0.52% | 17,164,300 |
| Mar 25, 2026 | 11.43 | 11.71 | 11.42 | 11.58 | 11.58 | 2.03% | 13,128,500 |
| Mar 24, 2026 | 11.28 | 11.47 | 11.17 | 11.35 | 11.35 | 1.98% | 17,554,710 |
| Mar 23, 2026 | 11.14 | 11.52 | 10.96 | 11.13 | 11.13 | -1.77% | 30,972,570 |
| Mar 20, 2026 | 11.60 | 11.75 | 11.30 | 11.33 | 11.33 | -2.33% | 20,522,050 |
| Mar 19, 2026 | 11.57 | 11.80 | 11.20 | 11.60 | 11.60 | -1.44% | 34,658,310 |
| Mar 18, 2026 | 11.90 | 11.97 | 11.64 | 11.77 | 11.77 | -0.59% | 17,551,850 |
| Mar 17, 2026 | 12.28 | 12.49 | 11.84 | 11.84 | 11.84 | -3.19% | 16,013,750 |
| Mar 16, 2026 | 12.23 | 12.33 | 11.93 | 12.23 | 12.23 | 0.82% | 15,739,310 |
| Mar 13, 2026 | 12.35 | 12.93 | 12.05 | 12.13 | 12.13 | -3.42% | 30,313,420 |
| Mar 12, 2026 | 12.33 | 12.65 | 12.17 | 12.56 | 12.56 | 1.21% | 22,483,720 |
| Mar 11, 2026 | 12.69 | 12.74 | 12.26 | 12.41 | 12.41 | -2.13% | 25,230,000 |
| Mar 10, 2026 | 12.73 | 12.85 | 12.58 | 12.68 | 12.68 | 0.71% | 21,596,500 |
| Mar 9, 2026 | 13.13 | 13.21 | 12.17 | 12.59 | 12.59 | -4.11% | 42,677,490 |
| Mar 6, 2026 | 12.33 | 13.45 | 12.23 | 13.13 | 13.13 | 6.49% | 40,406,580 |
| Mar 5, 2026 | 12.34 | 12.67 | 12.23 | 12.33 | 12.33 | 1.82% | 20,806,559 |
| Mar 4, 2026 | 11.86 | 12.16 | 11.81 | 12.11 | 12.11 | 0.33% | 25,012,240 |
| Mar 3, 2026 | 12.57 | 12.69 | 12.05 | 12.07 | 12.07 | -3.98% | 31,592,430 |
| Mar 2, 2026 | 12.88 | 12.93 | 12.42 | 12.57 | 12.57 | -4.27% | 39,085,002 |
| Feb 27, 2026 | 12.98 | 13.36 | 12.86 | 13.13 | 13.13 | 0.69% | 23,470,770 |
| Feb 26, 2026 | 13.16 | 13.40 | 12.98 | 13.04 | 13.04 | -1.81% | 20,110,950 |
| Feb 25, 2026 | 12.94 | 13.31 | 12.75 | 13.28 | 13.28 | 2.87% | 36,217,040 |
| Feb 24, 2026 | 12.88 | 13.12 | 12.85 | 12.91 | 12.91 | 2.14% | 18,711,700 |
| Feb 13, 2026 | 12.92 | 12.95 | 12.63 | 12.64 | 12.64 | -2.09% | 17,050,150 |
| Feb 12, 2026 | 12.91 | 13.04 | 12.81 | 12.91 | 12.91 | -0.15% | 20,907,180 |
| Feb 11, 2026 | 13.20 | 13.22 | 12.93 | 12.93 | 12.93 | -2.05% | 21,983,660 |
| Feb 10, 2026 | 13.48 | 13.48 | 12.92 | 13.20 | 13.20 | -2.37% | 42,294,390 |
| Feb 9, 2026 | 13.42 | 13.61 | 13.19 | 13.52 | 13.52 | 1.27% | 35,633,260 |
| Feb 6, 2026 | 13.20 | 13.76 | 12.99 | 13.35 | 13.35 | 0.98% | 42,723,030 |
| Feb 5, 2026 | 13.24 | 13.63 | 13.16 | 13.22 | 13.22 | -0.60% | 42,865,354 |
| Feb 4, 2026 | 12.53 | 13.38 | 12.35 | 13.30 | 13.30 | 6.40% | 65,593,933 |
| Feb 3, 2026 | 11.87 | 12.78 | 11.83 | 12.50 | 12.50 | 6.20% | 49,912,340 |
| Feb 2, 2026 | 11.85 | 12.18 | 11.59 | 11.77 | 11.77 | -1.83% | 34,677,940 |
| Jan 30, 2026 | 11.88 | 12.12 | 11.69 | 11.99 | 11.99 | 0.17% | 41,085,210 |
| Jan 29, 2026 | 12.38 | 12.76 | 11.86 | 11.97 | 11.97 | -3.39% | 60,552,020 |
| Jan 28, 2026 | 12.48 | 12.67 | 11.93 | 12.39 | 12.39 | -1.67% | 57,376,840 |
| Jan 27, 2026 | 12.69 | 12.81 | 12.25 | 12.60 | 12.60 | -0.55% | 46,739,100 |
| Jan 26, 2026 | 12.40 | 13.00 | 12.30 | 12.67 | 12.67 | 2.01% | 76,150,350 |
| Jan 23, 2026 | 12.36 | 12.56 | 12.12 | 12.42 | 12.42 | 0.49% | 62,009,910 |
| Jan 22, 2026 | 12.28 | 12.99 | 12.28 | 12.36 | 12.36 | 0.73% | 55,407,762 |
| Jan 21, 2026 | 12.10 | 12.66 | 11.86 | 12.27 | 12.27 | 0.08% | 61,256,650 |
| Jan 20, 2026 | 12.22 | 12.56 | 12.10 | 12.26 | 12.26 | 2.17% | 70,242,960 |
| Jan 19, 2026 | 11.60 | 12.19 | 11.60 | 12.00 | 12.00 | 3.72% | 86,967,000 |
| Jan 16, 2026 | 11.47 | 11.73 | 10.98 | 11.57 | 11.57 | 1.05% | 69,069,368 |
| Jan 15, 2026 | 11.56 | 12.01 | 11.20 | 11.45 | 11.45 | -0.61% | 60,224,590 |
| Jan 14, 2026 | 11.50 | 11.88 | 11.30 | 11.52 | 11.52 | 0.17% | 84,111,670 |
| Jan 13, 2026 | 12.02 | 12.08 | 11.26 | 11.50 | 11.50 | -4.80% | 97,718,060 |
| Jan 12, 2026 | 11.23 | 12.21 | 11.21 | 12.08 | 12.08 | 8.83% | 131,380,800 |
| Jan 9, 2026 | 10.32 | 11.33 | 10.24 | 11.10 | 11.10 | 7.66% | 109,462,100 |
| Jan 8, 2026 | 10.06 | 10.65 | 9.97 | 10.31 | 10.31 | 1.78% | 92,177,410 |
| Jan 7, 2026 | 9.95 | 10.38 | 9.82 | 10.13 | 10.13 | 0.90% | 102,510,000 |
| Jan 6, 2026 | 9.81 | 10.09 | 9.57 | 10.04 | 10.04 | 3.83% | 124,259,400 |
| Jan 5, 2026 | 8.79 | 9.67 | 8.74 | 9.67 | 9.67 | 10.01% | 97,423,930 |
| Dec 31, 2025 | 9.00 | 9.04 | 8.77 | 8.79 | 8.79 | -2.33% | 42,562,550 |
| Dec 30, 2025 | 8.85 | 9.13 | 8.82 | 9.00 | 9.00 | 0.78% | 49,084,930 |
| Dec 29, 2025 | 8.92 | 9.10 | 8.66 | 8.93 | 8.93 | 1.48% | 67,189,410 |
| Dec 26, 2025 | 8.71 | 8.93 | 8.61 | 8.80 | 8.80 | 1.73% | 65,470,020 |
| Dec 25, 2025 | 8.48 | 8.67 | 8.41 | 8.65 | 8.65 | 2.25% | 50,413,190 |
| Dec 24, 2025 | 8.09 | 8.48 | 8.04 | 8.46 | 8.46 | 4.96% | 73,925,870 |
| Dec 23, 2025 | 8.20 | 8.48 | 8.02 | 8.06 | 8.06 | -1.83% | 62,669,610 |
| Dec 22, 2025 | 8.31 | 8.40 | 8.18 | 8.21 | 8.21 | -0.48% | 57,069,000 |
| Dec 19, 2025 | 7.77 | 8.39 | 7.74 | 8.25 | 8.25 | 6.18% | 90,943,840 |
| Dec 18, 2025 | 7.77 | 8.03 | 7.74 | 7.77 | 7.77 | -1.02% | 60,236,650 |
| Dec 17, 2025 | 8.01 | 8.11 | 7.69 | 7.85 | 7.85 | -2.73% | 65,292,060 |
| Dec 16, 2025 | 8.33 | 8.38 | 8.06 | 8.07 | 8.07 | -3.12% | 37,785,290 |
| Dec 15, 2025 | 8.55 | 8.60 | 8.33 | 8.33 | 8.33 | -2.57% | 41,807,750 |
| Dec 12, 2025 | 8.28 | 8.76 | 8.14 | 8.55 | 8.55 | 2.27% | 86,812,225 |
| Dec 11, 2025 | 8.40 | 8.88 | 8.19 | 8.36 | 8.36 | 0.12% | 107,855,600 |
| Dec 10, 2025 | 8.66 | 8.80 | 8.35 | 8.35 | 8.35 | -2.22% | 47,345,730 |
| Dec 9, 2025 | 8.51 | 8.78 | 8.45 | 8.54 | 8.54 | -0.47% | 52,012,220 |
| Dec 8, 2025 | 8.37 | 8.82 | 8.33 | 8.58 | 8.58 | 3.75% | 76,117,540 |
| Dec 5, 2025 | 8.05 | 8.28 | 7.91 | 8.27 | 8.27 | 2.48% | 54,888,180 |
| Dec 4, 2025 | 8.25 | 8.44 | 8.05 | 8.07 | 8.07 | -1.71% | 38,373,700 |
| Dec 3, 2025 | 8.50 | 8.52 | 8.09 | 8.21 | 8.21 | -3.30% | 45,956,160 |
| Dec 2, 2025 | 8.77 | 8.78 | 8.47 | 8.49 | 8.49 | -3.30% | 28,522,740 |
| Dec 1, 2025 | 8.91 | 9.03 | 8.77 | 8.78 | 8.78 | -1.35% | 30,850,300 |
| Nov 28, 2025 | 8.90 | 8.98 | 8.81 | 8.90 | 8.90 | 0.11% | 17,346,700 |