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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	21.82	21.78	21.78	22.03	21.49	28.19M
September 26, 2025	22.49	21.95	21.95	22.49	21.88	27.32M
September 25, 2025	22.25	22.58	22.58	22.96	22	38.08M
September 24, 2025	22.32	22.25	22.25	22.45	21.74	31.64M
September 23, 2025	22.56	22.11	22.11	23.23	21.65	54.14M
September 22, 2025	20.53	22.52	22.52	22.52	20.53	67.76M
September 19, 2025	20.49	20.47	20.47	21	20.25	30.64M
September 18, 2025	20.67	20.59	20.59	21.65	20.26	56.21M
September 17, 2025	19.88	20.14	20.14	20.22	19.74	41.56M
September 16, 2025	19.48	19.78	19.78	20.05	19.48	56.08M
September 15, 2025	18.35	19.46	19.46	20.12	18.35	73.12M
September 12, 2025	18.14	18.29	18.29	18.45	17.81	28.52M
September 11, 2025	17.28	18.04	18.04	18.23	17.15	28.46M
September 10, 2025	17.66	17.31	17.31	17.83	17.26	11.76M
September 09, 2025	17.77	17.65	17.65	18.02	17.53	13.45M
September 08, 2025	17.46	17.77	17.77	17.78	17.4	15.07M
September 05, 2025	16.86	17.4	17.4	17.45	16.82	16.53M
September 04, 2025	17.24	16.86	16.86	17.57	16.56	15.85M
September 03, 2025	17.9	17.23	17.23	17.98	17.18	12.28M
September 02, 2025	18	17.85	17.85	18.06	17.41	16.65M
September 01, 2025	17.75	17.99	17.99	18.2	17.75	18.9M
August 29, 2025	17.85	17.75	17.75	18.23	17.61	15.89M
August 28, 2025	17.59	17.7	17.7	17.79	17.07	18.21M
August 27, 2025	18.11	17.65	17.65	18.26	17.61	21.66M
August 26, 2025	18.25	18.11	18.11	18.26	18.06	16.45M
August 25, 2025	18.53	18.28	18.28	18.55	18.1	25.48M
August 22, 2025	18.31	18.37	18.37	18.49	18.22	15.35M
August 21, 2025	18.6	18.27	18.27	18.95	18.16	21.02M
August 20, 2025	18.13	18.48	18.48	18.61	18.07	25.85M
August 19, 2025	18.02	18.12	18.12	18.37	17.71	23.37M
August 18, 2025	18	18.09	18.09	18.23	17.82	32.9M
August 15, 2025	17.43	17.54	17.54	17.65	17.4	16.48M
August 14, 2025	17.75	17.38	17.38	17.8	17.22	21.7M
August 13, 2025	17.76	17.72	17.72	17.85	17.55	21.99M
August 12, 2025	17.17	17.76	17.76	17.98	17.07	34.1M
August 11, 2025	16.97	17.16	17.16	17.47	16.91	19.84M
August 08, 2025	16.86	16.88	16.88	17.1	16.86	10.91M
August 07, 2025	17	16.98	16.98	17.09	16.83	14.7M
August 06, 2025	16.73	17	17	17.1	16.64	18.07M
August 05, 2025	16.5	16.69	16.69	16.75	16.48	9.26M
August 04, 2025	16.16	16.48	16.48	16.49	16.14	7.16M
August 01, 2025	16.42	16.32	16.32	16.48	16.26	6.31M
July 31, 2025	16.5	16.43	16.43	16.67	16.34	8.28M
July 30, 2025	16.8	16.6	16.6	16.81	16.39	12.4M
July 29, 2025	16.7	16.84	16.84	16.95	16.5	13.98M
July 28, 2025	16.77	16.73	16.73	16.86	16.66	11.53M
July 25, 2025	16.96	16.82	16.82	16.98	16.73	11.3M
July 24, 2025	17.01	16.95	16.95	17.09	16.9	12.95M
July 23, 2025	16.95	17.01	17.01	17.19	16.85	15.59M
July 22, 2025	17.39	17.05	17.05	17.39	16.85	20.64M
July 21, 2025	16.89	17.27	17.27	17.33	16.8	27.83M
July 18, 2025	16.52	16.6	16.6	16.63	16.43	12.3M
July 17, 2025	16.41	16.52	16.52	16.57	16.3	13.26M
July 16, 2025	16.39	16.41	16.41	16.47	16.26	11.39M
July 15, 2025	16.4	16.32	16.32	16.45	16.16	12.16M
July 14, 2025	16.09	16.4	16.4	16.48	16.09	18.62M
July 11, 2025	15.88	16.06	16.06	16.13	15.88	9.57M
July 10, 2025	15.95	15.97	15.97	16.04	15.88	7.12M
July 09, 2025	16.13	15.99	15.99	16.24	15.94	10.43M
July 08, 2025	15.82	16.08	16.08	16.09	15.73	12.03M

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