Zhejiang Jingu Company Limited - 002488.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.43	12.34	12.34	12.48	12.33	4.03M
September 25, 2025	12.5	12.43	12.43	12.55	12.38	4.83M
September 24, 2025	12.42	12.54	12.54	12.6	12.23	9.24M
September 23, 2025	12.75	12.48	12.48	12.75	12.34	9.29M
September 22, 2025	12.78	12.72	12.72	13	12.68	6.33M
September 19, 2025	12.72	12.84	12.84	12.91	12.6	9.25M
September 18, 2025	12.77	12.79	12.79	12.99	12.59	12.56M
September 17, 2025	12.92	12.75	12.75	13	12.74	9.61M
September 16, 2025	12.85	12.89	12.89	13.04	12.72	11.22M
September 15, 2025	12.78	12.91	12.91	13.04	12.68	13.58M
September 12, 2025	12.72	12.78	12.78	12.96	12.63	11.63M
September 11, 2025	12.62	12.67	12.67	12.84	12.49	10.95M
September 10, 2025	12.6	12.66	12.66	13.03	12.57	8.9M
September 09, 2025	12.83	12.65	12.65	12.85	12.43	10.62M
September 08, 2025	13.19	12.92	12.92	13.25	12.9	11.11M
September 05, 2025	12.72	13.18	13.18	13.25	12.65	11.68M
September 04, 2025	12.97	13.24	13.24	13.3	12.42	24.67M
September 03, 2025	14.41	13.45	13.45	14.42	13.28	31.5M
September 02, 2025	13.22	13.11	13.11	13.28	12.95	8.11M
September 01, 2025	13.25	13.31	13.31	13.43	13.1	8.72M
August 29, 2025	13.28	13.3	13.3	13.5	13.15	9.07M
August 28, 2025	13.33	13.28	13.28	13.4	12.85	12.45M
August 27, 2025	13.5	13.4	13.4	13.82	13.36	13.05M
August 26, 2025	13.58	13.46	13.46	13.67	13.43	7.86M
August 25, 2025	13.7	13.58	13.58	13.72	13.38	12.63M
August 22, 2025	13.76	13.68	13.68	13.91	13.51	10M
August 21, 2025	14.02	13.86	13.86	14.08	13.74	9.33M
August 20, 2025	13.75	13.93	13.93	13.93	13.62	11.2M
August 19, 2025	13.83	13.78	13.78	13.97	13.57	8.64M
August 18, 2025	13.93	13.73	13.73	13.98	13.63	11.77M
August 15, 2025	14.5	13.94	13.94	14.5	13.81	14.2M
August 14, 2025	13.89	13.68	13.68	13.91	13.63	6.79M
August 13, 2025	13.34	13.89	13.89	13.97	13.34	13.24M
August 12, 2025	13.15	13.3	13.3	13.49	13.02	7.05M
August 11, 2025	13.13	13.14	13.14	13.22	13.1	4.52M
August 08, 2025	13.07	13.16	13.16	13.17	12.96	4.2M
August 07, 2025	13.34	13.13	13.13	13.35	13.01	5.81M
August 06, 2025	13.31	13.39	13.39	13.4	13.19	6.98M
August 05, 2025	13.28	13.31	13.31	13.38	13.23	4.63M
August 04, 2025	12.91	13.28	13.28	13.28	12.83	5.49M
August 01, 2025	13.21	12.99	12.99	13.21	12.99	4.4M
July 31, 2025	13.13	13.15	13.15	13.22	13.01	5.62M
July 30, 2025	13.49	13.13	13.13	13.5	13.12	8.93M
July 29, 2025	13.81	13.57	13.57	13.85	13.38	10.07M
July 28, 2025	13.97	13.8	13.8	14.05	13.8	5.91M
July 25, 2025	13.93	13.98	13.98	14.03	13.79	7.32M
July 24, 2025	13.96	13.92	13.92	14	13.86	6.57M
July 23, 2025	13.99	13.95	13.95	14.05	13.89	5.48M
July 22, 2025	14.14	13.96	13.96	14.21	13.9	6.56M
July 21, 2025	14.01	14.19	14.19	14.21	13.98	8.09M
July 18, 2025	13.94	14.04	14.04	14.07	13.88	5.48M
July 17, 2025	13.84	13.98	13.98	14.01	13.84	6.82M
July 16, 2025	13.88	13.9	13.9	13.95	13.77	4.64M
July 15, 2025	14.04	13.88	13.88	14.11	13.78	6M
July 14, 2025	14.12	14.04	14.04	14.3	13.91	5.86M
July 11, 2025	14.05	14.19	14.19	14.2	14.01	7.01M
July 10, 2025	14.25	14.06	14.06	14.25	13.91	8.19M
July 09, 2025	14.62	14.35	14.35	14.65	14.2	8.91M
July 08, 2025	14.6	14.5	14.5	14.65	14.35	13.5M
July 07, 2025	14.16	14.41	14.41	14.43	14.06	7.83M

Zhejiang Jingu Company Limited (002488.SZ) SHZ