Zhejiang Jingxing Paper Joint Stock Co., Ltd. Class A 002067
SZSE · China · Process Industries
CNY 3.950.00 (0.00%)
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 3.95 | 0.00% | CNY 3.97 | CNY 4.02 | CNY 3.94 | 17.20M |
| 2026-09-29 | CNY 3.95 | 0.00% | CNY 3.94 | CNY 4.00 | CNY 3.93 | 17.59M |
| 2026-09-28 | CNY 3.95 | -1.25% | CNY 4.00 | CNY 4.00 | CNY 3.91 | 21.28M |
| 2026-09-24 | CNY 4.00 | -0.50% | CNY 4.01 | CNY 4.07 | CNY 3.98 |
| 18.79M |
| 2026-09-23 | CNY 4.02 | -1.95% | CNY 4.13 | CNY 4.13 | CNY 4.01 | 19.11M |
| 2026-09-22 | CNY 4.10 | -2.15% | CNY 4.20 | CNY 4.21 | CNY 4.09 | 24.76M |
| 2026-09-21 | CNY 4.19 | +2.44% | CNY 4.09 | CNY 4.20 | CNY 4.08 | 28.80M |
| 2026-09-18 | CNY 4.09 | +1.49% | CNY 4.05 | CNY 4.10 | CNY 4.03 | 26.41M |
| 2026-09-17 | CNY 4.03 | +0.25% | CNY 3.99 | CNY 4.04 | CNY 3.95 | 21.57M |
| 2026-09-16 | CNY 4.02 | +2.03% | CNY 3.93 | CNY 4.03 | CNY 3.90 | 22.60M |
| 2026-09-15 | CNY 3.94 | -1.99% | CNY 4.03 | CNY 4.04 | CNY 3.94 | 20.34M |
| 2026-09-14 | CNY 4.02 | -0.25% | CNY 3.99 | CNY 4.06 | CNY 3.97 | 18.32M |
| 2026-09-11 | CNY 4.03 | -1.47% | CNY 4.08 | CNY 4.09 | CNY 3.95 | 29.29M |
| 2026-09-10 | CNY 4.09 | -1.68% | CNY 4.12 | CNY 4.14 | CNY 4.05 | 24.28M |
| 2026-09-09 | CNY 4.16 | -1.65% | CNY 4.20 | CNY 4.23 | CNY 4.14 | 25.26M |
| 2026-09-08 | CNY 4.23 | +0.71% | CNY 4.18 | CNY 4.24 | CNY 4.16 | 26.93M |
| 2026-09-07 | CNY 4.20 | +1.94% | CNY 4.13 | CNY 4.20 | CNY 4.13 | 21.97M |
| 2026-09-04 | CNY 4.12 | -1.20% | CNY 4.20 | CNY 4.22 | CNY 4.10 | 28.60M |
| 2026-09-03 | CNY 4.17 | -1.42% | CNY 4.24 | CNY 4.29 | CNY 4.16 | 25.41M |
| 2026-09-02 | CNY 4.23 | -2.53% | CNY 4.30 | CNY 4.30 | CNY 4.19 | 32.38M |
| 2026-09-01 | CNY 4.34 | +2.36% | CNY 4.25 | CNY 4.34 | CNY 4.23 | 47.12M |
| 2026-08-31 | CNY 4.24 | 0.00% | CNY 4.18 | CNY 4.26 | CNY 4.18 | 33.00M |
| 2026-08-28 | CNY 4.24 | +1.44% | CNY 4.23 | CNY 4.28 | CNY 4.20 | 43.81M |
| 2026-08-27 | CNY 4.18 | +0.97% | CNY 4.11 | CNY 4.24 | CNY 4.11 | 49.67M |
| 2026-08-26 | CNY 4.14 | +2.99% | CNY 4.05 | CNY 4.25 | CNY 4.05 | 61.55M |
| 2026-08-25 | CNY 4.02 | +2.03% | CNY 3.91 | CNY 4.03 | CNY 3.90 | 32.18M |
| 2026-08-24 | CNY 3.94 | -1.75% | CNY 3.98 | CNY 4.01 | CNY 3.89 | 30.88M |
| 2026-08-21 | CNY 4.01 | -0.25% | CNY 3.97 | CNY 4.04 | CNY 3.94 | 31.65M |
| 2026-08-20 | CNY 4.02 | -5.63% | CNY 4.18 | CNY 4.23 | CNY 3.99 | 72.46M |
| 2026-08-19 | CNY 4.26 | -9.94% | CNY 4.56 | CNY 4.59 | CNY 4.26 | 86.59M |
| 2026-08-18 | CNY 4.73 | +7.74% | CNY 4.41 | CNY 4.82 | CNY 4.40 | 133.20M |
| 2026-08-17 | CNY 4.39 | +0.92% | CNY 4.35 | CNY 4.39 | CNY 4.27 | 30.31M |
| 2026-08-14 | CNY 4.35 | -0.91% | CNY 4.38 | CNY 4.39 | CNY 4.30 | 31.59M |
| 2026-08-13 | CNY 4.39 | -3.52% | CNY 4.51 | CNY 4.54 | CNY 4.38 | 49.79M |
| 2026-08-12 | CNY 4.55 | +2.48% | CNY 4.43 | CNY 4.59 | CNY 4.41 | 59.35M |
| 2026-08-11 | CNY 4.44 | -1.55% | CNY 4.50 | CNY 4.53 | CNY 4.37 | 55.54M |
| 2026-08-10 | CNY 4.51 | -1.31% | CNY 4.62 | CNY 4.62 | CNY 4.47 | 46.15M |
| 2026-08-07 | CNY 4.57 | +1.56% | CNY 4.60 | CNY 4.64 | CNY 4.46 | 62.96M |
| 2026-08-06 | CNY 4.50 | -1.53% | CNY 4.51 | CNY 4.62 | CNY 4.47 | 55.65M |
| 2026-08-05 | CNY 4.57 | +1.11% | CNY 4.50 | CNY 4.62 | CNY 4.43 | 88.62M |
| 2026-08-04 | CNY 4.52 | -1.31% | CNY 4.55 | CNY 4.57 | CNY 4.45 | 78.31M |
| 2026-08-03 | CNY 4.58 | +2.92% | CNY 4.51 | CNY 4.58 | CNY 4.46 | 98.45M |
| 2026-07-31 | CNY 4.45 | +6.97% | CNY 4.32 | CNY 4.53 | CNY 4.28 | 133.62M |
| 2026-07-30 | CNY 4.16 | -2.80% | CNY 4.26 | CNY 4.28 | CNY 4.16 | 56.91M |
| 2026-07-29 | CNY 4.28 | +0.71% | CNY 4.24 | CNY 4.30 | CNY 4.22 | 50.02M |
| 2026-07-28 | CNY 4.25 | -2.07% | CNY 4.24 | CNY 4.31 | CNY 4.21 | 58.01M |
| 2026-07-27 | CNY 4.34 | +4.83% | CNY 4.16 | CNY 4.39 | CNY 4.16 | 90.80M |
| 2026-07-24 | CNY 4.14 | +0.73% | CNY 4.05 | CNY 4.19 | CNY 4.02 | 59.13M |
| 2026-07-23 | CNY 4.11 | -0.24% | CNY 4.04 | CNY 4.12 | CNY 3.99 | 54.95M |
| 2026-07-22 | CNY 4.12 | +5.10% | CNY 3.89 | CNY 4.30 | CNY 3.84 | 93.74M |
| 2026-07-21 | CNY 3.92 | +1.82% | CNY 3.85 | CNY 3.92 | CNY 3.81 | 43.40M |
| 2026-07-20 | CNY 3.85 | -2.04% | CNY 3.91 | CNY 3.96 | CNY 3.79 | 48.47M |
| 2026-07-17 | CNY 3.93 | -1.26% | CNY 3.98 | CNY 4.07 | CNY 3.88 | 53.12M |
| 2026-07-16 | CNY 3.98 | -0.50% | CNY 3.93 | CNY 4.05 | CNY 3.92 | 50.30M |
| 2026-07-15 | CNY 4.00 | +2.04% | CNY 3.89 | CNY 4.05 | CNY 3.87 | 55.18M |
| 2026-07-14 | CNY 3.92 | -0.76% | CNY 3.95 | CNY 3.97 | CNY 3.83 | 44.59M |
| 2026-07-13 | CNY 3.95 | -3.19% | CNY 4.06 | CNY 4.09 | CNY 3.92 | 67.60M |
| 2026-07-10 | CNY 4.08 | +0.74% | CNY 4.01 | CNY 4.20 | CNY 3.93 | 117.12M |
| 2026-07-09 | CNY 4.05 | +10.05% | CNY 3.95 | CNY 4.05 | CNY 3.86 | 81.84M |
| 2026-07-08 | CNY 3.68 | -7.07% | CNY 3.88 | CNY 3.90 | CNY 3.68 | 68.89M |
| 2026-07-07 | CNY 3.96 | -5.49% | CNY 4.10 | CNY 4.24 | CNY 3.93 | 70.14M |
| 2026-07-06 | CNY 4.19 | -0.24% | CNY 4.20 | CNY 4.40 | CNY 4.06 | 139.38M |
| 2026-07-03 | CNY 4.20 | +9.95% | CNY 4.19 | CNY 4.20 | CNY 4.00 | 53.58M |
| 2026-07-02 | CNY 3.82 | +0.79% | CNY 3.78 | CNY 3.91 | CNY 3.75 | 45.87M |
| 2026-07-01 | CNY 3.79 | +2.99% | CNY 3.73 | CNY 3.92 | CNY 3.71 | 48.45M |
| 2026-06-30 | CNY 3.68 | 0.00% | CNY 3.67 | CNY 3.71 | CNY 3.61 | 40.15M |
| 2026-06-29 | CNY 3.68 | +0.55% | CNY 3.64 | CNY 3.70 | CNY 3.57 | 38.82M |
| 2026-06-26 | CNY 3.66 | -3.43% | CNY 3.76 | CNY 3.78 | CNY 3.65 | 39.85M |
| 2026-06-25 | CNY 3.79 | -2.82% | CNY 3.90 | CNY 3.90 | CNY 3.76 | 39.70M |
| 2026-06-24 | CNY 3.90 | -3.23% | CNY 4.00 | CNY 4.03 | CNY 3.86 | 39.03M |
| 2026-06-23 | CNY 4.03 | -0.98% | CNY 4.03 | CNY 4.13 | CNY 4.00 | 31.09M |
| 2026-06-22 | CNY 4.07 | +0.74% | CNY 4.05 | CNY 4.08 | CNY 3.89 | 44.74M |
| 2026-06-18 | CNY 4.04 | -1.46% | CNY 4.10 | CNY 4.13 | CNY 4.03 | 29.34M |
| 2026-06-17 | CNY 4.10 | -1.91% | CNY 4.15 | CNY 4.17 | CNY 4.07 | 30.56M |
| 2026-06-16 | CNY 4.18 | -1.65% | CNY 4.25 | CNY 4.25 | CNY 4.15 | 30.98M |
| 2026-06-15 | CNY 4.25 | +1.67% | CNY 4.21 | CNY 4.29 | CNY 4.20 | 27.03M |
| 2026-06-12 | CNY 4.18 | +1.95% | CNY 4.17 | CNY 4.24 | CNY 4.10 | 36.54M |
| 2026-06-11 | CNY 4.10 | -4.65% | CNY 4.28 | CNY 4.32 | CNY 4.02 | 50.81M |
| 2026-06-10 | CNY 4.30 | -5.49% | CNY 4.50 | CNY 4.53 | CNY 4.27 | 44.00M |
| 2026-06-09 | CNY 4.55 | -0.66% | CNY 4.60 | CNY 4.64 | CNY 4.49 | 31.65M |
| 2026-06-08 | CNY 4.58 | -3.38% | CNY 4.58 | CNY 4.69 | CNY 4.53 | 35.11M |
| 2026-06-05 | CNY 4.74 | +0.85% | CNY 4.68 | CNY 4.84 | CNY 4.58 | 49.64M |
| 2026-06-04 | CNY 4.70 | -4.08% | CNY 4.86 | CNY 4.86 | CNY 4.68 | 49.54M |
| 2026-06-03 | CNY 4.90 | -1.41% | CNY 4.84 | CNY 4.91 | CNY 4.76 | 56.02M |
| 2026-06-02 | CNY 4.97 | +2.05% | CNY 5.07 | CNY 5.19 | CNY 4.95 | 82.35M |
| 2026-06-01 | CNY 4.87 | +0.83% | CNY 4.83 | CNY 4.94 | CNY 4.72 | 42.60M |
| 2026-05-29 | CNY 4.83 | -4.36% | CNY 5.01 | CNY 5.06 | CNY 4.80 | 65.94M |
| 2026-05-28 | CNY 5.05 | -3.26% | CNY 5.20 | CNY 5.25 | CNY 4.90 | 101.35M |
| 2026-05-27 | CNY 5.22 | -3.51% | CNY 5.26 | CNY 5.46 | CNY 5.18 | 114.58M |
| 2026-05-26 | CNY 5.41 | +1.12% | CNY 5.45 | CNY 5.74 | CNY 5.35 | 191.15M |