Zhejiang Jingxin Pharmaceutical Co., Ltd. - 002020.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19.84	19.42	19.42	20.22	19.1	37.46M
August 15, 2025	19.63	19.86	19.86	20.22	19.51	29.12M
August 14, 2025	19.91	19.7	19.7	20.34	19.6	27.12M
August 13, 2025	19.82	19.98	19.98	20.31	19.51	33.86M
August 12, 2025	19.39	19.95	19.95	20.58	19.3	37M
August 11, 2025	19.32	19.27	19.27	19.83	18.65	46.68M
August 08, 2025	18.8	19.12	19.12	19.9	18.28	63.83M
August 07, 2025	18.3	18.49	18.49	18.86	18.16	30.6M
August 06, 2025	18.82	18.44	18.44	18.97	18.35	43.92M
August 05, 2025	19.19	19	19	19.66	18.48	71.1M
August 04, 2025	16.81	18.11	18.11	18.11	16.81	56.23M
August 01, 2025	16.4	16.46	16.46	16.96	16.38	27.9M
July 31, 2025	16.68	16.51	16.51	17.19	16.4	42.73M
July 30, 2025	16.33	16.75	16.75	17.46	16.1	54.63M
July 29, 2025	15.77	16.34	16.34	16.57	15.61	36.79M
July 28, 2025	15.52	15.81	15.81	15.98	15.49	18.21M
July 25, 2025	15.76	15.49	15.49	15.86	15.41	15.48M
July 24, 2025	15.53	15.79	15.79	15.91	15.32	23.63M
July 23, 2025	15.6	15.51	15.51	15.87	15.42	25.18M
July 22, 2025	16.08	15.74	15.74	16.42	15.69	31.38M
July 21, 2025	16.17	16.15	16.15	16.45	15.81	27.01M
July 18, 2025	16.14	16.1	16.1	16.18	15.72	31.17M
July 17, 2025	15.5	16.19	16.19	16.32	15.5	39.75M
July 16, 2025	15.2	15.52	15.52	15.66	15.09	23.63M
July 15, 2025	15.43	15.18	15.18	15.47	15.05	23.57M
July 14, 2025	15.41	15.46	15.46	15.75	15.27	26.95M
July 11, 2025	15.51	15.53	15.53	16.12	15.35	43.33M
July 10, 2025	15.1	15.34	15.34	15.42	14.88	29.45M
July 09, 2025	15.06	15.16	15.16	15.45	14.87	34.2M
July 08, 2025	14.79	15.11	15.11	15.75	14.74	50.22M
July 07, 2025	15.61	14.86	14.86	15.88	14.66	88.66M
July 04, 2025	13.69	14.93	14.93	14.93	13.63	81.22M
July 03, 2025	12.97	13.57	13.57	13.68	12.96	31.19M
July 02, 2025	13.1	12.97	12.97	13.15	12.89	11.52M
July 01, 2025	13.05	13.12	13.12	13.12	12.94	12.66M
June 30, 2025	12.91	13.05	13.05	13.06	12.79	12.57M
June 27, 2025	12.9	12.91	12.91	12.95	12.83	9.77M
June 26, 2025	13.03	12.9	12.9	13.03	12.84	10.79M
June 25, 2025	13.13	13.03	13.03	13.14	12.84	13.24M
June 24, 2025	13	13.09	13.09	13.14	12.99	10.83M
June 23, 2025	12.99	12.97	12.97	13.05	12.86	13.33M
June 20, 2025	13.12	13.02	13.02	13.18	13.01	9.1M
June 19, 2025	13.35	13.12	13.12	13.38	13.01	9.83M
June 18, 2025	13.48	13.35	13.35	13.51	13.28	9.02M
June 17, 2025	13.79	13.52	13.52	13.98	13.42	13.7M
June 16, 2025	14.07	13.7	13.7	14.15	13.65	16.28M
June 13, 2025	14.07	14.11	14.11	14.19	13.91	16.9M
June 12, 2025	13.93	14.12	14.12	14.14	13.92	12.89M
June 11, 2025	13.99	13.98	13.98	14.08	13.87	11.56M
June 10, 2025	13.92	14.04	14.04	14.18	13.88	18.82M
June 09, 2025	13.35	13.87	13.87	14.16	13.3	25.04M
June 06, 2025	13.46	13.32	13.32	13.49	13.29	8.91M
June 05, 2025	13.75	13.42	13.42	13.8	13.35	13.09M
June 04, 2025	13.54	13.78	13.78	13.89	13.47	14.6M
June 03, 2025	13.02	13.57	13.57	13.59	12.97	20.51M
May 30, 2025	13.14	13.1	13.1	13.35	12.98	10.59M
May 29, 2025	12.96	13.14	13.14	13.26	12.89	11.23M
May 28, 2025	13.19	13.22	12.87	13.36	13.1	7.08M
May 27, 2025	13.12	13.24	12.89	13.37	13.12	7.81M
May 26, 2025	13.47	13.18	12.83	13.47	13.11	12.14M

Zhejiang Jingxin Pharmaceutical Co., Ltd. (002020.SZ) SHZ