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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.21	18.29	18.29	20.21	18.26	28.12M
January 12, 2026	20.3	19.1	19.1	20.3	18.6	40.65M
January 09, 2026	20.21	20.32	20.32	20.35	19.81	13.75M
January 08, 2026	20	20.29	20.29	20.6	20	13.3M
January 07, 2026	19.53	19.93	19.93	20.3	19.53	14.04M
January 06, 2026	19.68	19.56	19.56	19.75	19.46	8.19M
January 05, 2026	18.98	19.58	19.58	19.95	18.91	13.86M
December 31, 2025	18.89	18.98	18.98	19.15	18.82	7.37M
December 30, 2025	19.2	18.9	18.9	19.37	18.87	9.88M
December 29, 2025	19.83	19.26	19.26	19.88	19.24	9.94M
December 26, 2025	19.85	19.83	19.83	19.98	19.69	7.38M
December 25, 2025	20.12	19.83	19.83	20.12	19.68	6.23M
December 24, 2025	20.25	20.08	20.08	20.35	19.79	8.49M
December 23, 2025	20.38	20.28	20.28	20.52	20.13	7.45M
December 22, 2025	19.55	20.38	20.38	20.69	19.42	15.04M
December 19, 2025	19.45	19.66	19.66	20.1	19.31	9.53M
December 18, 2025	19.65	19.37	19.37	19.71	19.35	5.82M
December 17, 2025	18.92	19.69	19.69	19.76	18.8	13.62M
December 16, 2025	19.35	18.92	18.92	19.38	18.8	9.25M
December 15, 2025	19.16	19.42	19.42	19.67	19.06	10.18M
December 12, 2025	19.67	19.16	19.16	19.73	19.04	19.62M
December 11, 2025	19.07	19.72	19.72	19.85	18.8	16.88M
December 10, 2025	19.21	19.03	19.03	19.33	18.72	7.14M
December 09, 2025	19.22	19.02	19.02	19.61	19	7.81M
December 08, 2025	19.1	19.21	19.21	19.35	18.83	9.76M
December 05, 2025	19.1	19.08	19.08	19.18	18.69	8.09M
December 04, 2025	19.15	19.12	19.12	19.23	18.93	6.27M
December 03, 2025	19.56	19.16	19.16	19.62	18.98	11.88M
December 02, 2025	19.93	19.51	19.51	19.94	19.49	6.68M
December 01, 2025	19.82	19.92	19.92	20.24	19.72	10.84M
November 28, 2025	19.85	19.82	19.82	20.05	19.51	15.58M
November 27, 2025	20.85	19.84	19.84	20.93	19.78	28.26M
November 26, 2025	20.67	21.1	21.1	21.65	20.67	15.33M
November 25, 2025	21.09	20.95	20.95	21.58	20.85	17.91M
November 24, 2025	20.6	21.2	21.2	21.4	20.34	19.8M
November 21, 2025	20.67	20.5	20.5	21.58	20.37	16.42M
November 20, 2025	20.28	20.87	20.87	21.4	20.04	25M
November 19, 2025	20.9	20.3	20.3	21.25	20.19	27.65M
November 18, 2025	19.37	20.9	20.9	21.31	19.25	48.32M
November 17, 2025	19.68	19.37	19.37	20.19	19.08	33.84M
November 14, 2025	18.58	18.59	18.59	18.98	18.36	9.71M
November 13, 2025	18.43	18.57	18.57	18.75	18.3	9.07M
November 12, 2025	18.25	18.45	18.45	18.69	18.1	9.34M
November 11, 2025	18.31	18.27	18.27	18.48	18.11	7.93M
November 10, 2025	17.95	18.3	18.3	18.35	17.91	7.48M
November 07, 2025	18.2	18.02	18.02	18.25	17.93	7.71M
November 06, 2025	18.06	18.15	18.15	18.23	17.99	5.01M
November 05, 2025	18.03	18.11	18.11	18.39	17.93	6.3M
November 04, 2025	18.63	18.16	18.16	18.85	18.02	7.52M
November 03, 2025	18.84	18.7	18.7	18.93	18.22	10.77M
October 31, 2025	17.6	18.84	18.84	19.17	17.57	29.41M
October 30, 2025	18.29	17.6	17.6	18.29	17.57	13.3M
October 29, 2025	18.14	18.12	18.12	18.23	17.95	8.06M
October 28, 2025	18.08	18.07	18.07	18.24	17.93	5.95M
October 27, 2025	18.27	18.13	18.13	18.45	18.08	9.78M
October 24, 2025	18.14	18.2	18.2	18.33	18.05	7.31M
October 23, 2025	18.85	18.15	18.15	18.94	17.84	15.96M
October 22, 2025	18.77	18.94	18.94	19.3	18.74	13.46M
October 21, 2025	18.54	18.62	18.62	18.89	18.35	9.43M
October 20, 2025	18.64	18.51	18.51	18.85	18.27	10.5M

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