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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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