Zhejiang Jinggong Science & Technology Co., Ltd - 002006.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.32	20.27	20.27	20.5	20.26	9.44M
February 12, 2026	20.42	20.44	20.44	20.55	20.2	9.85M
February 11, 2026	20.44	20.45	20.45	20.7	20.37	10.44M
February 10, 2026	20.53	20.49	20.49	20.63	20.42	10.96M
February 09, 2026	20.57	20.57	20.57	20.66	20.39	10.15M
February 06, 2026	20	20.28	20.28	20.46	19.86	10.65M
February 05, 2026	20.6	20.2	20.2	20.62	20.04	12.3M
February 04, 2026	20.48	20.57	20.57	20.6	20.28	10.45M
February 03, 2026	20.2	20.6	20.6	20.64	20.08	17.5M
February 02, 2026	20.56	19.98	19.98	20.75	19.95	14.14M
January 30, 2026	20.68	20.59	20.59	20.93	19.96	17.41M
January 29, 2026	21.63	20.83	20.83	21.64	20.7	22.94M
January 28, 2026	22.35	21.69	21.69	22.53	21.55	23.83M
January 27, 2026	22.6	22.48	22.48	22.65	21.78	19.05M
January 26, 2026	23.58	22.6	22.6	23.74	22.46	28.18M
January 23, 2026	23.02	23.58	23.58	23.75	23.02	30.98M
January 22, 2026	23	22.98	22.98	23.29	22.85	17.86M
January 21, 2026	22.76	22.99	22.99	23.14	22.64	19.54M
January 20, 2026	23	22.96	22.96	23.66	22.72	26.49M
January 19, 2026	22.68	23.01	23.01	23.23	22.68	27.67M
January 16, 2026	22.1	22.68	22.68	22.94	21.96	27.06M
January 15, 2026	22	21.89	21.89	22.28	21.7	17.68M
January 14, 2026	22.61	22.08	22.08	22.97	21.88	34.57M
January 13, 2026	23.69	22.61	22.61	23.69	22.56	33.1M
January 12, 2026	23.52	23.78	23.78	24.08	23.04	47.33M
January 09, 2026	23.46	23.34	23.34	23.79	23.18	35.63M
January 08, 2026	23.4	23.45	23.45	23.85	22.9	31.72M
January 07, 2026	23.5	23.47	23.47	23.72	23.27	24.43M
January 06, 2026	24	23.72	23.72	24	23.5	31.94M
January 05, 2026	23.59	24.19	24.19	24.69	23.17	41.85M
December 31, 2025	23.55	23.16	23.16	23.62	22.8	25.97M
December 30, 2025	23.2	23.44	23.44	23.83	22.77	48M
December 29, 2025	21.95	23.3	23.3	23.65	21.77	48.15M
December 26, 2025	21.89	21.8	21.8	22.18	21.6	19.64M
December 25, 2025	21.1	21.88	21.88	21.95	21.06	22.35M
December 24, 2025	20.55	21.05	21.05	21.45	20.42	16.48M
December 23, 2025	20.85	20.51	20.51	20.93	20.4	13.28M
December 22, 2025	21.2	20.89	20.89	21.2	20.69	15.63M
December 19, 2025	20.94	20.98	20.98	21.42	20.76	12.19M
December 18, 2025	20.85	20.96	20.96	21.32	20.72	11.45M
December 17, 2025	20.93	21.02	21.02	21.18	20.28	16.64M
December 16, 2025	22	20.82	20.82	22	20.6	25.34M
December 15, 2025	21.89	22.26	22.26	22.56	21.61	27.39M
December 12, 2025	21.94	21.75	21.75	22.08	21.22	18.63M
December 11, 2025	22.34	21.95	21.95	22.4	21.93	12.74M
December 10, 2025	22.5	22.32	22.32	22.62	21.9	15.83M
December 09, 2025	22.56	22.39	22.39	22.8	22.02	19.5M
December 08, 2025	22.3	22.73	22.73	23.24	21.95	29.71M
December 05, 2025	21.51	21.85	21.85	21.98	21.38	18.91M
December 04, 2025	19.63	21.38	21.38	22.86	19.63	40.65M
December 03, 2025	22.12	22.5	22.5	22.85	22.01	31.18M
December 02, 2025	21.06	22.01	22.01	22.22	20.9	33.44M
December 01, 2025	19.95	21.08	21.08	21.18	19.92	30.23M
November 28, 2025	19.63	19.76	19.76	19.92	19.41	12.28M
November 27, 2025	19.81	19.63	19.63	20.08	19.55	13.87M
November 26, 2025	19.83	19.93	19.93	20.18	19.53	13.68M
November 25, 2025	20.26	19.93	19.93	20.65	19.83	21.81M
November 24, 2025	20.45	20	20	20.68	19.6	18.92M
November 21, 2025	21.06	20.16	20.16	21.5	20.1	30.14M
November 20, 2025	23.3	21.39	21.39	23.52	20.97	53.86M

Zhejiang Jinggong Science & Technology Co., Ltd (002006.SZ) SHZ