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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.8	18.54	18.54	19.3	18.4	15.77M
October 16, 2025	18.34	18.41	18.41	19.21	18.14	17.2M
October 15, 2025	18.35	18.41	18.41	18.5	18.03	20.67M
October 14, 2025	19.35	18.35	18.35	19.53	18.1	21.2M
October 13, 2025	19.27	19.25	19.25	19.74	19	11.88M
October 10, 2025	20.2	19.64	19.64	20.39	19.48	13.23M
October 09, 2025	20.71	20.28	20.28	20.82	20.07	15.58M
September 30, 2025	19.67	20.72	20.72	20.84	19.67	19.67M
September 29, 2025	20.03	19.66	19.66	20.13	19.14	14.56M
September 26, 2025	20.8	19.98	19.98	20.91	19.88	22.23M
September 25, 2025	22.62	20.8	20.8	22.62	20.75	27.11M
September 24, 2025	19.47	21.63	21.63	21.63	19.47	27.79M
September 23, 2025	20.51	19.66	19.66	20.68	19.2	18.33M
September 22, 2025	20.25	20.69	20.69	20.88	20.21	14.72M
September 19, 2025	20.2	20.28	20.28	20.86	19.83	12.94M
September 18, 2025	20.18	20.21	20.21	20.66	19.84	19.88M
September 17, 2025	19.49	19.99	19.99	20.21	19.35	14.56M
September 16, 2025	19.57	19.47	19.47	20.11	19.25	11.36M
September 15, 2025	19.8	19.58	19.58	20.03	19.33	13.96M
September 12, 2025	19.25	19.66	19.66	19.97	19.1	21.49M
September 11, 2025	18.8	19.31	19.31	19.41	17.66	39.37M
September 10, 2025	19.88	19.62	19.62	20.56	19.41	18.15M
September 09, 2025	20.33	19.87	19.87	20.63	19.6	17.73M
September 08, 2025	20.85	20.37	20.37	21.48	20	16.3M
September 05, 2025	20.32	20.66	20.66	20.74	19.6	25.31M
September 04, 2025	20.86	20.32	20.32	21.85	19.96	35.22M
September 03, 2025	19.2	20.45	20.45	20.78	19.2	42.89M
September 02, 2025	19.9	19.21	19.21	20.16	19	25.06M
September 01, 2025	18.73	19.89	19.89	20.08	18.54	34.65M
August 29, 2025	18.41	18.86	18.86	18.93	18.26	24.01M
August 28, 2025	19.15	18.41	18.41	19.35	17.79	32.7M
August 27, 2025	20.81	19.09	19.09	20.86	19.06	30.12M
August 26, 2025	19.78	20.42	20.42	20.74	19.76	26.28M
August 25, 2025	19.26	19.9	19.9	20.2	19.05	35.06M
August 22, 2025	19.6	19.14	19.14	19.66	19.06	17.73M
August 21, 2025	18.99	19.52	19.52	19.63	18.8	32.34M
August 20, 2025	19	18.97	18.97	19.46	18.64	26.06M
August 19, 2025	19.36	19.04	19.04	20.2	18.94	41.37M
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

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