Zhejiang Jingu Co., Ltd. Class A 002488
SZSE · China · Non-Energy Minerals
CNY 7.23+0.04 (+0.56%)
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 7.23 | +0.56% | CNY 7.18 | CNY 7.29 | CNY 7.16 | 8.42M |
| 2026-09-29 | CNY 7.19 | 0.00% | CNY 7.20 | CNY 7.26 | CNY 7.11 | 9.14M |
| 2026-09-28 | CNY 7.19 | -2.04% | CNY 7.34 | CNY 7.37 | CNY 7.04 | 16.96M |
| 2026-09-24 | CNY 7.34 | -2.26% | CNY 7.51 | CNY 7.54 | CNY 7.30 | 11.72M |
| 2026-09-23 | CNY 7.51 | -1.44% | CNY 7.62 | CNY 7.62 | CNY 7.44 | 9.65M |
| 2026-09-22 | CNY 7.62 | -1.30% | CNY 7.76 | CNY 7.80 | CNY 7.61 | 13.93M |
| 2026-09-21 | CNY 7.72 | +0.92% | CNY 7.68 | CNY 7.76 | CNY 7.63 | 13.35M |
| 2026-09-18 | CNY 7.65 | 0.00% | CNY 7.68 | CNY 7.73 | CNY 7.51 | 14.40M |
| 2026-09-17 | CNY 7.65 | +3.80% | CNY 7.38 | CNY 7.73 | CNY 7.33 | 23.52M |
| 2026-09-16 | CNY 7.37 | -0.14% | CNY 7.34 | CNY 7.46 | CNY 7.29 | 18.38M |
| 2026-09-15 | CNY 7.38 | -0.54% | CNY 7.43 | CNY 7.45 | CNY 7.28 | 12.39M |
| 2026-09-14 | CNY 7.42 | 0.00% | CNY 7.38 | CNY 7.51 | CNY 7.37 | 9.47M |
| 2026-09-11 | CNY 7.42 | -4.87% | CNY 7.75 | CNY 7.78 | CNY 7.33 | 22.43M |
| 2026-09-10 | CNY 7.80 | -1.52% | CNY 7.90 | CNY 7.91 | CNY 7.75 | 10.04M |
| 2026-09-09 | CNY 7.92 | -1.12% | CNY 8.00 | CNY 8.04 | CNY 7.90 | 9.65M |
| 2026-09-08 | CNY 8.01 | -1.11% | CNY 8.10 | CNY 8.13 | CNY 7.99 | 13.17M |
| 2026-09-07 | CNY 8.10 | -1.34% | CNY 8.21 | CNY 8.27 | CNY 8.10 | 13.91M |
| 2026-09-04 | CNY 8.21 | -1.44% | CNY 8.38 | CNY 8.51 | CNY 8.18 | 22.96M |
| 2026-09-03 | CNY 8.33 | +3.87% | CNY 8.05 | CNY 8.46 | CNY 7.95 | 25.13M |
| 2026-09-02 | CNY 8.02 | -2.43% | CNY 8.18 | CNY 8.19 | CNY 7.96 | 13.84M |
| 2026-09-01 | CNY 8.22 | -0.36% | CNY 8.24 | CNY 8.32 | CNY 8.19 | 12.80M |
| 2026-08-31 | CNY 8.25 | +1.10% | CNY 8.13 | CNY 8.25 | CNY 8.06 | 13.61M |
| 2026-08-28 | CNY 8.16 | +0.74% | CNY 8.10 | CNY 8.21 | CNY 8.06 | 12.59M |
| 2026-08-27 | CNY 8.10 | -0.12% | CNY 8.08 | CNY 8.13 | CNY 8.01 | 11.76M |
| 2026-08-26 | CNY 8.11 | +0.62% | CNY 8.07 | CNY 8.24 | CNY 7.99 | 16.85M |
| 2026-08-25 | CNY 8.06 | +2.81% | CNY 7.79 | CNY 8.09 | CNY 7.65 | 24.90M |
| 2026-08-24 | CNY 7.84 | -4.97% | CNY 8.10 | CNY 8.28 | CNY 7.78 | 46.92M |
| 2026-08-21 | CNY 8.25 | +0.73% | CNY 8.19 | CNY 8.36 | CNY 8.12 | 18.70M |
| 2026-08-20 | CNY 8.19 | -1.21% | CNY 8.33 | CNY 8.37 | CNY 8.10 | 22.01M |
| 2026-08-19 | CNY 8.29 | -3.83% | CNY 8.52 | CNY 8.52 | CNY 8.19 | 33.50M |
| 2026-08-18 | CNY 8.62 | +1.17% | CNY 8.53 | CNY 8.65 | CNY 8.31 | 19.72M |
| 2026-08-17 | CNY 8.52 | +0.83% | CNY 8.44 | CNY 8.59 | CNY 8.28 | 20.38M |
| 2026-08-14 | CNY 8.45 | -1.97% | CNY 8.64 | CNY 8.69 | CNY 8.38 | 19.28M |
| 2026-08-13 | CNY 8.62 | -2.82% | CNY 8.93 | CNY 9.10 | CNY 8.61 | 26.32M |
| 2026-08-12 | CNY 8.87 | +0.80% | CNY 8.80 | CNY 8.96 | CNY 8.70 | 18.70M |
| 2026-08-11 | CNY 8.80 | -1.79% | CNY 8.92 | CNY 8.95 | CNY 8.61 | 24.98M |
| 2026-08-10 | CNY 8.96 | +1.93% | CNY 8.86 | CNY 9.00 | CNY 8.75 | 22.87M |
| 2026-08-07 | CNY 8.79 | -3.09% | CNY 9.07 | CNY 9.16 | CNY 8.60 | 34.72M |
| 2026-08-06 | CNY 9.07 | -1.20% | CNY 9.06 | CNY 9.32 | CNY 9.01 | 23.38M |
| 2026-08-05 | CNY 9.18 | +1.21% | CNY 8.98 | CNY 9.20 | CNY 8.81 | 27.38M |
| 2026-08-04 | CNY 9.07 | -1.31% | CNY 9.45 | CNY 9.52 | CNY 8.99 | 40.59M |
| 2026-08-03 | CNY 9.19 | +0.99% | CNY 9.30 | CNY 9.50 | CNY 8.95 | 36.58M |
| 2026-07-31 | CNY 9.10 | +8.08% | CNY 8.53 | CNY 9.26 | CNY 8.45 | 46.33M |
| 2026-07-30 | CNY 8.42 | -3.44% | CNY 8.65 | CNY 8.89 | CNY 8.39 | 20.00M |
| 2026-07-29 | CNY 8.72 | +2.71% | CNY 8.53 | CNY 8.76 | CNY 8.37 | 20.62M |
| 2026-07-28 | CNY 8.49 | -0.59% | CNY 8.39 | CNY 8.58 | CNY 8.32 | 13.84M |
| 2026-07-27 | CNY 8.54 | +1.67% | CNY 8.39 | CNY 8.59 | CNY 8.29 | 17.37M |
| 2026-07-24 | CNY 8.40 | -9.39% | CNY 9.16 | CNY 9.16 | CNY 8.40 | 29.24M |
| 2026-07-23 | CNY 9.27 | +2.43% | CNY 9.05 | CNY 9.32 | CNY 8.98 | 19.46M |
| 2026-07-22 | CNY 9.05 | -0.44% | CNY 9.08 | CNY 9.39 | CNY 9.01 | 31.18M |
| 2026-07-21 | CNY 9.09 | +2.83% | CNY 8.87 | CNY 9.17 | CNY 8.65 | 36.21M |
| 2026-07-20 | CNY 8.84 | +4.25% | CNY 8.82 | CNY 9.25 | CNY 8.62 | 41.32M |
| 2026-07-17 | CNY 8.48 | +0.83% | CNY 8.38 | CNY 8.89 | CNY 8.31 | 31.50M |
| 2026-07-16 | CNY 8.41 | -0.47% | CNY 8.40 | CNY 8.64 | CNY 8.24 | 17.61M |
| 2026-07-15 | CNY 8.45 | +0.60% | CNY 8.40 | CNY 8.59 | CNY 8.21 | 20.13M |
| 2026-07-14 | CNY 8.40 | -2.21% | CNY 8.40 | CNY 8.60 | CNY 7.99 | 31.27M |
| 2026-07-13 | CNY 8.59 | -3.81% | CNY 8.95 | CNY 9.12 | CNY 8.55 | 24.59M |
| 2026-07-10 | CNY 8.93 | +1.94% | CNY 8.75 | CNY 9.19 | CNY 8.70 | 16.60M |
| 2026-07-09 | CNY 8.76 | -1.68% | CNY 8.92 | CNY 9.03 | CNY 8.58 | 18.72M |
| 2026-07-08 | CNY 8.91 | -4.40% | CNY 9.32 | CNY 9.33 | CNY 8.83 | 16.86M |
| 2026-07-07 | CNY 9.32 | -3.42% | CNY 9.65 | CNY 9.65 | CNY 9.10 | 20.86M |
| 2026-07-06 | CNY 9.65 | +0.31% | CNY 9.61 | CNY 9.69 | CNY 9.48 | 19.67M |
| 2026-07-03 | CNY 9.62 | +5.25% | CNY 9.22 | CNY 9.77 | CNY 9.17 | 25.42M |
| 2026-07-02 | CNY 9.14 | -0.33% | CNY 9.10 | CNY 9.39 | CNY 9.05 | 16.67M |
| 2026-07-01 | CNY 9.17 | +2.92% | CNY 8.91 | CNY 9.24 | CNY 8.73 | 20.36M |
| 2026-06-30 | CNY 8.91 | +3.12% | CNY 8.61 | CNY 8.99 | CNY 8.49 | 23.53M |
| 2026-06-29 | CNY 8.64 | -2.37% | CNY 8.89 | CNY 8.90 | CNY 8.54 | 24.59M |
| 2026-06-26 | CNY 8.85 | -2.85% | CNY 9.10 | CNY 9.24 | CNY 8.85 | 22.83M |
| 2026-06-25 | CNY 9.11 | -6.95% | CNY 9.79 | CNY 9.95 | CNY 9.06 | 31.94M |
| 2026-06-24 | CNY 9.79 | -3.07% | CNY 10.13 | CNY 10.23 | CNY 9.62 | 21.56M |
| 2026-06-23 | CNY 10.10 | +3.38% | CNY 9.78 | CNY 10.26 | CNY 9.78 | 26.56M |
| 2026-06-22 | CNY 9.77 | +3.39% | CNY 9.39 | CNY 9.79 | CNY 9.22 | 29.38M |
| 2026-06-18 | CNY 9.45 | -1.87% | CNY 9.58 | CNY 9.70 | CNY 9.35 | 18.97M |
| 2026-06-17 | CNY 9.63 | -2.43% | CNY 9.80 | CNY 9.84 | CNY 9.56 | 15.27M |
| 2026-06-16 | CNY 9.87 | -0.70% | CNY 9.96 | CNY 10.10 | CNY 9.71 | 20.39M |
| 2026-06-15 | CNY 9.94 | +1.95% | CNY 9.88 | CNY 10.14 | CNY 9.80 | 18.31M |
| 2026-06-12 | CNY 9.75 | +1.25% | CNY 9.69 | CNY 9.95 | CNY 9.44 | 22.56M |
| 2026-06-11 | CNY 9.63 | -0.52% | CNY 9.64 | CNY 9.77 | CNY 9.31 | 25.96M |
| 2026-06-10 | CNY 9.68 | -7.81% | CNY 10.38 | CNY 10.42 | CNY 9.45 | 39.56M |
| 2026-06-09 | CNY 10.50 | +2.64% | CNY 10.28 | CNY 10.63 | CNY 9.88 | 32.99M |
| 2026-06-08 | CNY 10.23 | +0.39% | CNY 9.97 | CNY 10.42 | CNY 9.90 | 18.39M |
| 2026-06-05 | CNY 10.19 | -3.14% | CNY 10.52 | CNY 10.59 | CNY 10.16 | 18.23M |
| 2026-06-04 | CNY 10.52 | +1.94% | CNY 10.22 | CNY 10.66 | CNY 10.17 | 28.72M |
| 2026-06-03 | CNY 10.32 | +1.88% | CNY 10.09 | CNY 10.44 | CNY 9.93 | 23.40M |
| 2026-06-02 | CNY 10.13 | +0.40% | CNY 10.12 | CNY 10.29 | CNY 9.83 | 20.63M |
| 2026-06-01 | CNY 10.09 | -0.98% | CNY 10.18 | CNY 10.35 | CNY 10.02 | 15.91M |
| 2026-05-29 | CNY 10.19 | -4.05% | CNY 10.56 | CNY 10.68 | CNY 10.14 | 18.26M |
| 2026-05-28 | CNY 10.62 | +0.19% | CNY 10.62 | CNY 10.84 | CNY 10.10 | 32.35M |
| 2026-05-27 | CNY 10.60 | -2.12% | CNY 10.83 | CNY 11.02 | CNY 10.51 | 17.50M |
| 2026-05-26 | CNY 10.83 | 0.00% | CNY 10.82 | CNY 11.11 | CNY 10.48 | 27.45M |