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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	24.14	23.3	23.3	25.05	23.14	45.19M
November 18, 2025	22.8	23.88	23.88	24.6	22.63	60.45M
November 17, 2025	22.28	22.43	22.43	22.98	22.16	24.99M
November 14, 2025	22.08	22.28	22.28	22.84	21.67	24.14M
November 13, 2025	22	22.28	22.28	22.95	21.82	21.71M
November 12, 2025	22.93	22.02	22.02	22.94	21.9	28.88M
November 11, 2025	22.94	23.1	23.1	23.55	22.71	34.26M
November 10, 2025	21.46	22.88	22.88	23.2	21.46	40.88M
November 07, 2025	21.79	21.39	21.39	21.89	21.2	26.18M
November 06, 2025	22.14	22.01	22.01	22.42	21.87	26.66M
November 05, 2025	20.62	21.89	21.89	22.22	20.51	31.39M
November 04, 2025	21.5	20.95	20.95	21.5	20.77	20.89M
November 03, 2025	20.73	21.54	21.54	21.55	20.61	34.49M
October 31, 2025	20.59	20.54	20.54	21.08	19.99	23.6M
October 30, 2025	21.49	21.13	21.13	21.69	20.66	29.72M
October 29, 2025	20.72	21.39	21.39	21.59	20.64	25.19M
October 28, 2025	20.45	20.71	20.71	21.22	20.35	21.47M
October 27, 2025	20.6	20.46	20.46	20.73	20.18	16.43M
October 24, 2025	19.9	20.28	20.28	20.58	19.83	15.38M
October 23, 2025	19.8	19.82	19.82	19.9	19.41	9.65M
October 22, 2025	20	19.87	19.87	20.3	19.73	10.57M
October 21, 2025	20.25	20	20	20.35	19.9	12.82M
October 20, 2025	19.6	20.02	20.02	20.25	19.6	13.69M
October 17, 2025	20.44	19.42	19.42	20.61	19.35	16.57M
October 16, 2025	20.87	20.44	20.44	20.87	20.3	11.15M
October 15, 2025	20.3	20.81	20.81	20.87	19.86	17.54M
October 14, 2025	21.45	20.31	20.31	21.56	20.2	23.91M
October 13, 2025	20.4	21.27	21.27	21.37	20.35	30.35M
October 10, 2025	22.2	21.92	21.92	22.83	21.85	22.95M
October 09, 2025	22.12	22.32	22.32	22.63	22	29.4M
September 30, 2025	21.78	22.09	22.09	22.35	21.77	22.39M
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

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