Zhejiang Jingxing Paper Joint Stock Co., Ltd. (002067.SZ) SHZ
4.56
-0.25(-5.20%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.56
-0.25(-5.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.81 | 4.56 | 4.56 | 4.84 | 4.55 | 39.11M |
| April 02, 2026 | 4.95 | 4.81 | 4.81 | 4.97 | 4.8 | 31.39M |
| April 01, 2026 | 5.02 | 4.98 | 4.98 | 5.05 | 4.96 | 21.21M |
| March 31, 2026 | 5 | 4.94 | 4.94 | 5.05 | 4.94 | 25.81M |
| March 30, 2026 | 4.98 | 5.02 | 5.02 | 5.05 | 4.91 | 30.76M |
| March 27, 2026 | 4.99 | 5.07 | 5.07 | 5.08 | 4.95 | 33.88M |
| March 26, 2026 | 5.17 | 5.06 | 5.06 | 5.22 | 5.06 | 43.18M |
| March 25, 2026 | 5.15 | 5.19 | 5.19 | 5.24 | 5.13 | 56.86M |
| March 24, 2026 | 5.3 | 5.21 | 5.21 | 5.35 | 5.05 | 82.7M |
| March 23, 2026 | 5.15 | 5.23 | 5.23 | 5.47 | 5.15 | 141.04M |
| March 20, 2026 | 5.08 | 5.12 | 5.12 | 5.26 | 5.06 | 52.86M |
| March 19, 2026 | 5.2 | 5.05 | 5.05 | 5.2 | 5.01 | 41.48M |
| March 18, 2026 | 5.22 | 5.26 | 5.26 | 5.26 | 5.17 | 26.76M |
| March 17, 2026 | 5.34 | 5.22 | 5.22 | 5.34 | 5.21 | 33.87M |
| March 16, 2026 | 5.28 | 5.31 | 5.31 | 5.34 | 5.26 | 31.7M |
| March 13, 2026 | 5.45 | 5.31 | 5.31 | 5.45 | 5.29 | 43.68M |
| March 12, 2026 | 5.55 | 5.46 | 5.46 | 5.58 | 5.45 | 42.52M |
| March 11, 2026 | 5.6 | 5.57 | 5.57 | 5.66 | 5.54 | 50.32M |
| March 10, 2026 | 5.39 | 5.65 | 5.65 | 5.68 | 5.39 | 59.27M |
| March 09, 2026 | 5.41 | 5.39 | 5.39 | 5.45 | 5.27 | 51.99M |
| March 06, 2026 | 5.39 | 5.48 | 5.48 | 5.62 | 5.35 | 56.67M |
| March 05, 2026 | 5.35 | 5.39 | 5.39 | 5.5 | 5.35 | 57.75M |
| March 04, 2026 | 5.9 | 5.22 | 5.22 | 5.9 | 5.17 | 39.32M |
| March 03, 2026 | 5.65 | 5.32 | 5.32 | 5.68 | 5.31 | 72.71M |
| March 02, 2026 | 5.64 | 5.63 | 5.63 | 5.72 | 5.53 | 85.26M |
| February 27, 2026 | 5.9 | 5.81 | 5.81 | 5.9 | 5.75 | 83.37M |
| February 26, 2026 | 5.84 | 5.92 | 5.92 | 6.04 | 5.78 | 127.27M |
| February 25, 2026 | 5.84 | 5.85 | 5.85 | 5.95 | 5.77 | 113.42M |
| February 24, 2026 | 5.83 | 5.77 | 5.77 | 5.87 | 5.63 | 92.38M |
| February 13, 2026 | 5.78 | 5.77 | 0 | 5.85 | 5.73 | 88.24M |
| February 12, 2026 | 5.64 | 5.74 | 0 | 5.84 | 5.64 | 89.17M |
| February 11, 2026 | 5.8 | 5.73 | 0 | 5.95 | 5.71 | 153.13M |
| February 10, 2026 | 5.46 | 5.64 | 0 | 5.68 | 5.42 | 98.83M |
| February 09, 2026 | 5.47 | 5.45 | 0 | 5.48 | 5.42 | 34.03M |
| February 06, 2026 | 5.31 | 5.41 | 0 | 5.48 | 5.28 | 43.99M |
| February 05, 2026 | 5.44 | 5.35 | 0 | 5.46 | 5.34 | 43.65M |
| February 04, 2026 | 5.42 | 5.49 | 0 | 5.5 | 5.38 | 43.02M |
| February 03, 2026 | 5.39 | 5.44 | 0 | 5.45 | 5.34 | 40.67M |
| February 02, 2026 | 5.49 | 5.33 | 0 | 5.51 | 5.3 | 55.85M |
| January 30, 2026 | 5.47 | 5.52 | 0 | 5.59 | 5.36 | 79.17M |
| January 29, 2026 | 5.56 | 5.5 | 0 | 5.64 | 5.47 | 64.9M |
| January 28, 2026 | 5.6 | 5.57 | 0 | 5.63 | 5.52 | 50.37M |
| January 27, 2026 | 5.75 | 5.61 | 0 | 5.77 | 5.46 | 76.19M |
| January 26, 2026 | 5.9 | 5.69 | 0 | 5.94 | 5.63 | 102.99M |
| January 23, 2026 | 6 | 5.91 | 0 | 6.02 | 5.88 | 129.22M |
| January 22, 2026 | 5.86 | 6.03 | 0 | 6.18 | 5.83 | 191.61M |
| January 21, 2026 | 5.74 | 5.84 | 0 | 5.92 | 5.73 | 106.33M |
| January 20, 2026 | 5.87 | 5.78 | 0 | 5.93 | 5.73 | 175.21M |
| January 19, 2026 | 5.4 | 5.86 | 0 | 5.94 | 5.39 | 263.65M |
| January 16, 2026 | 5.41 | 5.4 | 0 | 5.47 | 5.33 | 64.67M |
| January 15, 2026 | 5.53 | 5.39 | 0 | 5.55 | 5.36 | 74.29M |
| January 14, 2026 | 5.6 | 5.57 | 0 | 5.74 | 5.49 | 92.14M |
| January 13, 2026 | 5.8 | 5.6 | 0 | 5.93 | 5.58 | 95.85M |
| January 12, 2026 | 5.66 | 5.79 | 0 | 5.8 | 5.65 | 148.51M |
| January 09, 2026 | 5.53 | 5.56 | 0 | 5.61 | 5.5 | 77.12M |
| January 08, 2026 | 5.44 | 5.51 | 0 | 5.57 | 5.41 | 69.4M |
| January 07, 2026 | 5.54 | 5.44 | 0 | 5.58 | 5.42 | 80.99M |
| January 06, 2026 | 5.49 | 5.57 | 0 | 5.73 | 5.49 | 85.14M |
| January 05, 2026 | 5.53 | 5.51 | 0 | 5.56 | 5.47 | 102.24M |
| December 31, 2025 | 5.74 | 5.65 | 0 | 5.75 | 5.57 | 121.8M |