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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.13	9.94	9.94	10.13	9.92	12.75M
November 06, 2025	9.99	10.12	10.12	10.22	9.89	16.23M
November 05, 2025	9.95	9.99	9.99	10.06	9.91	11.98M
November 04, 2025	10.19	10.02	10.02	10.19	9.97	14.44M
November 03, 2025	10.37	10.21	10.21	10.42	10.1	13.33M
October 31, 2025	10.28	10.35	10.35	10.55	10.22	17.82M
October 30, 2025	10.09	10.29	10.29	10.42	10.04	20.63M
October 29, 2025	10.05	10.07	10.07	10.13	9.99	10.7M
October 28, 2025	10.2	10.1	10.1	10.27	10.04	14.24M
October 27, 2025	10.09	10.22	10.22	10.46	10.03	16.12M
October 24, 2025	10.19	10.03	10.03	10.3	9.99	14.69M
October 23, 2025	10.33	10.19	10.19	10.33	10.12	9.93M
October 22, 2025	10.28	10.34	10.34	10.55	10.08	17M
October 21, 2025	10.04	10.18	10.18	10.35	9.98	15.86M
October 20, 2025	9.9	10.02	10.02	10.08	9.89	11.88M
October 17, 2025	9.96	9.85	9.85	10.04	9.82	13.2M
October 16, 2025	10.4	9.98	9.98	10.43	9.8	26.75M
October 15, 2025	10.4	10.46	10.46	10.51	10.15	24.18M
October 14, 2025	11.38	10.47	10.47	11.51	10.47	38.53M
October 13, 2025	11.95	11.23	11.23	11.96	11.23	37.02M
October 10, 2025	11.25	12.24	12.24	12.24	11.11	45.6M
October 09, 2025	12.3	11.13	11.13	12.35	11.13	29.63M
September 30, 2025	12.37	12.37	12.37	12.56	12.27	9.62M
September 29, 2025	12.3	12.34	12.34	12.4	11.78	12.89M
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

Zhejiang Jingu Company Limited (002488.SZ) SHZ