Zhejiang Jingxin Pharmaceutical Co., Ltd. Class A 002020
SZSE · China · Health Technology
CNY 11.83+0.49 (+4.32%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.83 | +4.32% | CNY 11.39 | CNY 11.87 | CNY 11.36 | 22.74M |
| 2026-09-29 | CNY 11.34 | -0.09% | CNY 11.34 | CNY 11.56 | CNY 11.24 | 10.58M |
| 2026-09-28 | CNY 11.35 | +0.89% | CNY 11.25 | CNY 11.36 | CNY 11.11 | 12.15M |
| 2026-09-24 | CNY 11.25 | -3.68% | CNY 11.63 | CNY 11.70 | CNY 11.21 | 15.34M |
| 2026-09-23 | CNY 11.68 | +0.43% | CNY 11.63 | CNY 11.73 | CNY 11.58 | 7.69M |
| 2026-09-22 | CNY 11.63 | -1.02% | CNY 11.73 | CNY 11.81 | CNY 11.61 | 9.84M |
| 2026-09-21 | CNY 11.75 | +3.07% | CNY 11.44 | CNY 11.81 | CNY 11.44 | 17.82M |
| 2026-09-18 | CNY 11.40 | +0.71% | CNY 11.35 | CNY 11.58 | CNY 11.33 | 11.91M |
| 2026-09-17 | CNY 11.32 | -0.61% | CNY 11.39 | CNY 11.45 | CNY 11.29 | 8.16M |
| 2026-09-16 | CNY 11.39 | -0.61% | CNY 11.46 | CNY 11.46 | CNY 11.25 | 8.87M |
| 2026-09-15 | CNY 11.46 | -0.43% | CNY 11.46 | CNY 11.52 | CNY 11.39 | 5.27M |
| 2026-09-14 | CNY 11.51 | +1.86% | CNY 11.30 | CNY 11.55 | CNY 11.25 | 10.00M |
| 2026-09-11 | CNY 11.30 | -3.25% | CNY 11.63 | CNY 11.65 | CNY 11.23 | 15.07M |
| 2026-09-10 | CNY 11.68 | -1.52% | CNY 11.83 | CNY 11.83 | CNY 11.56 | 9.49M |
| 2026-09-09 | CNY 11.86 | -1.00% | CNY 11.91 | CNY 11.97 | CNY 11.78 | 12.32M |
| 2026-09-08 | CNY 11.98 | +1.18% | CNY 11.85 | CNY 12.03 | CNY 11.76 | 20.62M |
| 2026-09-07 | CNY 11.84 | -6.62% | CNY 12.66 | CNY 12.69 | CNY 11.56 | 40.70M |
| 2026-09-04 | CNY 12.68 | -0.31% | CNY 12.73 | CNY 12.88 | CNY 12.64 | 6.21M |
| 2026-09-03 | CNY 12.72 | -0.78% | CNY 12.79 | CNY 12.85 | CNY 12.61 | 7.33M |
| 2026-09-02 | CNY 12.82 | -1.16% | CNY 12.98 | CNY 12.99 | CNY 12.76 | 6.91M |
| 2026-09-01 | CNY 12.97 | +1.09% | CNY 12.81 | CNY 13.00 | CNY 12.79 | 7.18M |
| 2026-08-31 | CNY 12.83 | -1.76% | CNY 13.00 | CNY 13.04 | CNY 12.77 | 9.81M |
| 2026-08-28 | CNY 13.06 | -1.43% | CNY 13.24 | CNY 13.27 | CNY 13.05 | 7.75M |
| 2026-08-27 | CNY 13.25 | +1.53% | CNY 12.80 | CNY 13.29 | CNY 12.71 | 16.09M |
| 2026-08-26 | CNY 13.05 | +1.16% | CNY 12.86 | CNY 13.13 | CNY 12.82 | 8.42M |
| 2026-08-25 | CNY 12.90 | +1.65% | CNY 12.65 | CNY 12.94 | CNY 12.64 | 7.52M |
| 2026-08-24 | CNY 12.69 | -3.72% | CNY 13.15 | CNY 13.21 | CNY 12.65 | 13.82M |
| 2026-08-21 | CNY 13.18 | -4.84% | CNY 13.67 | CNY 13.70 | CNY 13.02 | 21.41M |
| 2026-08-20 | CNY 13.85 | +2.82% | CNY 13.69 | CNY 14.09 | CNY 13.68 | 23.74M |
| 2026-08-19 | CNY 13.47 | -2.81% | CNY 13.81 | CNY 13.95 | CNY 13.42 | 15.98M |
| 2026-08-18 | CNY 13.86 | -1.14% | CNY 14.01 | CNY 14.13 | CNY 13.79 | 14.38M |
| 2026-08-17 | CNY 14.02 | -0.21% | CNY 13.99 | CNY 14.15 | CNY 13.67 | 18.74M |
| 2026-08-14 | CNY 14.05 | -2.43% | CNY 14.35 | CNY 14.52 | CNY 13.79 | 25.08M |
| 2026-08-13 | CNY 14.40 | +0.28% | CNY 14.30 | CNY 14.63 | CNY 14.08 | 25.63M |
| 2026-08-12 | CNY 14.36 | +0.84% | CNY 14.24 | CNY 14.80 | CNY 14.14 | 21.56M |
| 2026-08-11 | CNY 14.24 | +0.07% | CNY 14.15 | CNY 14.54 | CNY 14.10 | 23.10M |
| 2026-08-10 | CNY 14.23 | -1.04% | CNY 14.40 | CNY 14.58 | CNY 14.15 | 20.36M |
| 2026-08-07 | CNY 14.38 | +5.35% | CNY 13.65 | CNY 14.38 | CNY 13.59 | 33.28M |
| 2026-08-06 | CNY 13.65 | -1.30% | CNY 13.81 | CNY 13.93 | CNY 13.57 | 15.61M |
| 2026-08-05 | CNY 13.83 | +0.66% | CNY 13.70 | CNY 13.90 | CNY 13.58 | 16.13M |
| 2026-08-04 | CNY 13.74 | +0.51% | CNY 13.71 | CNY 13.97 | CNY 13.68 | 14.31M |
| 2026-08-03 | CNY 13.67 | +0.22% | CNY 13.67 | CNY 13.81 | CNY 13.60 | 9.89M |
| 2026-07-31 | CNY 13.64 | +0.29% | CNY 13.55 | CNY 13.79 | CNY 13.55 | 10.69M |
| 2026-07-30 | CNY 13.60 | -2.02% | CNY 13.78 | CNY 14.05 | CNY 13.53 | 13.35M |
| 2026-07-29 | CNY 13.88 | +1.98% | CNY 13.58 | CNY 13.94 | CNY 13.54 | 13.23M |
| 2026-07-28 | CNY 13.61 | -1.66% | CNY 13.77 | CNY 13.89 | CNY 13.43 | 12.45M |
| 2026-07-27 | CNY 13.84 | +2.82% | CNY 13.40 | CNY 13.95 | CNY 13.31 | 13.32M |
| 2026-07-24 | CNY 13.46 | -4.88% | CNY 14.02 | CNY 14.20 | CNY 13.46 | 16.32M |
| 2026-07-23 | CNY 14.15 | +0.07% | CNY 13.98 | CNY 14.22 | CNY 13.78 | 16.60M |
| 2026-07-22 | CNY 14.14 | +0.07% | CNY 14.10 | CNY 14.40 | CNY 13.90 | 24.23M |
| 2026-07-21 | CNY 14.13 | -2.08% | CNY 14.35 | CNY 14.64 | CNY 13.89 | 24.13M |
| 2026-07-20 | CNY 14.43 | +4.41% | CNY 13.76 | CNY 14.67 | CNY 13.57 | 24.23M |
| 2026-07-17 | CNY 13.82 | -7.06% | CNY 14.80 | CNY 14.87 | CNY 13.77 | 29.22M |
| 2026-07-16 | CNY 14.87 | -2.87% | CNY 15.03 | CNY 15.16 | CNY 14.53 | 30.65M |
| 2026-07-15 | CNY 15.31 | +3.94% | CNY 14.55 | CNY 15.45 | CNY 14.47 | 48.10M |
| 2026-07-14 | CNY 14.73 | +5.06% | CNY 13.95 | CNY 15.00 | CNY 13.80 | 39.39M |
| 2026-07-13 | CNY 14.02 | -2.09% | CNY 14.22 | CNY 14.51 | CNY 13.97 | 23.57M |
| 2026-07-10 | CNY 14.32 | +4.45% | CNY 13.58 | CNY 14.45 | CNY 13.40 | 34.04M |
| 2026-07-09 | CNY 13.71 | -3.11% | CNY 13.92 | CNY 14.32 | CNY 13.51 | 33.57M |
| 2026-07-08 | CNY 14.15 | -5.98% | CNY 14.64 | CNY 15.25 | CNY 14.02 | 33.36M |
| 2026-07-07 | CNY 15.05 | +0.80% | CNY 14.80 | CNY 15.43 | CNY 14.44 | 39.52M |
| 2026-07-06 | CNY 14.93 | -1.71% | CNY 14.37 | CNY 15.88 | CNY 14.18 | 57.40M |
| 2026-07-03 | CNY 15.19 | +3.62% | CNY 15.46 | CNY 15.47 | CNY 14.28 | 63.06M |
| 2026-07-02 | CNY 14.66 | +9.98% | CNY 14.66 | CNY 14.66 | CNY 14.66 | 9.88M |
| 2026-07-01 | CNY 13.33 | +6.73% | CNY 12.41 | CNY 13.42 | CNY 12.18 | 27.88M |
| 2026-06-30 | CNY 12.49 | -1.11% | CNY 12.57 | CNY 12.73 | CNY 12.40 | 18.23M |
| 2026-06-29 | CNY 12.63 | +7.22% | CNY 11.75 | CNY 12.82 | CNY 11.55 | 24.98M |
| 2026-06-26 | CNY 11.78 | -6.06% | CNY 12.43 | CNY 12.52 | CNY 11.75 | 16.06M |
| 2026-06-25 | CNY 12.54 | +0.88% | CNY 12.67 | CNY 12.78 | CNY 12.12 | 18.82M |
| 2026-06-24 | CNY 12.43 | +1.14% | CNY 12.30 | CNY 12.87 | CNY 12.19 | 18.41M |
| 2026-06-23 | CNY 12.29 | +2.93% | CNY 11.92 | CNY 12.45 | CNY 11.91 | 13.98M |
| 2026-06-22 | CNY 11.94 | -1.00% | CNY 12.02 | CNY 12.02 | CNY 11.45 | 13.73M |
| 2026-06-18 | CNY 12.06 | +0.08% | CNY 12.09 | CNY 12.32 | CNY 11.90 | 9.57M |
| 2026-06-17 | CNY 12.05 | -1.15% | CNY 12.20 | CNY 12.23 | CNY 12.02 | 6.17M |
| 2026-06-16 | CNY 12.19 | -1.61% | CNY 12.34 | CNY 12.35 | CNY 12.14 | 7.74M |
| 2026-06-15 | CNY 12.39 | -0.16% | CNY 12.54 | CNY 12.58 | CNY 12.26 | 9.43M |
| 2026-06-12 | CNY 12.41 | +0.89% | CNY 12.35 | CNY 12.59 | CNY 12.18 | 10.98M |
| 2026-06-11 | CNY 12.30 | -2.38% | CNY 12.19 | CNY 12.41 | CNY 12.10 | 8.83M |
| 2026-06-10 | CNY 12.60 | +3.11% | CNY 12.30 | CNY 12.64 | CNY 12.10 | 11.71M |
| 2026-06-09 | CNY 12.22 | -0.65% | CNY 12.31 | CNY 12.42 | CNY 12.10 | 9.90M |
| 2026-06-08 | CNY 12.30 | -3.00% | CNY 12.50 | CNY 12.77 | CNY 12.09 | 12.81M |
| 2026-06-05 | CNY 12.68 | +0.40% | CNY 12.70 | CNY 12.93 | CNY 12.61 | 8.42M |
| 2026-06-04 | CNY 12.63 | -2.02% | CNY 12.90 | CNY 12.96 | CNY 12.50 | 10.88M |
| 2026-06-03 | CNY 12.89 | -1.75% | CNY 13.10 | CNY 13.10 | CNY 12.84 | 8.14M |
| 2026-06-02 | CNY 13.12 | -2.60% | CNY 13.40 | CNY 13.49 | CNY 13.03 | 10.21M |
| 2026-06-01 | CNY 13.47 | +0.22% | CNY 13.50 | CNY 13.62 | CNY 13.34 | 8.56M |
| 2026-05-29 | CNY 13.44 | +1.66% | CNY 13.25 | CNY 13.62 | CNY 13.11 | 13.41M |
| 2026-05-28 | CNY 13.22 | -1.78% | CNY 13.47 | CNY 13.47 | CNY 13.11 | 8.27M |
| 2026-05-27 | CNY 13.46 | -1.32% | CNY 13.60 | CNY 13.65 | CNY 13.13 | 11.13M |
| 2026-05-26 | CNY 13.64 | +0.96% | CNY 13.51 | CNY 13.84 | CNY 13.48 | 7.75M |