Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Zhejiang Jinggong Integration Technology Co., Ltd. (002006.SZ)

18.67
+0.29
+(1.58%)
At close: 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 202518.4019.1118.0318.6718.6771,350,344
May 6, 202518.9218.9218.3518.3818.3883,716,973
Apr 30, 202515.6417.2015.6417.2017.2026,304,532
Apr 29, 202515.4015.7415.2515.6415.648,026,705
Apr 28, 202515.9716.0515.3715.4315.4312,143,448
Apr 25, 202516.1216.3816.0016.1316.137,578,744
Apr 24, 202516.6016.6016.0116.0616.0610,059,772
Apr 23, 202516.4016.6516.3316.5916.5911,495,149
Apr 22, 202516.4016.4816.2516.2516.258,161,650
Apr 21, 202515.9716.5015.8016.4216.4211,970,090
Apr 18, 202515.8116.0015.6316.0016.008,772,203
Apr 17, 202516.3016.4716.0016.0016.0011,812,972
Apr 16, 202516.2916.8816.1016.4216.4218,406,503
Apr 15, 202516.4016.6016.0516.2716.279,228,700
Apr 14, 202516.3416.8516.3016.5016.5014,229,020
Apr 11, 202515.6816.4615.6816.1316.1314,377,741
Apr 10, 202516.0116.6116.0016.0916.0921,219,600
Apr 9, 202514.7316.1614.2215.8915.8930,893,143
Apr 8, 202517.1317.4815.4315.8015.8037,761,139
Apr 7, 202517.1218.4517.1217.1217.1240,831,158
Apr 3, 202518.8819.5818.5519.0219.0269,752,013
Apr 2, 202516.2617.8816.2217.8817.8824,536,783
Apr 1, 202516.1716.4316.1716.2516.254,661,442
Mar 31, 202516.4016.4015.8816.1316.137,322,211
Mar 28, 202516.7216.9416.4416.4616.465,309,191
Mar 27, 202517.0117.0616.5316.8116.816,896,001
Mar 26, 202517.1117.4216.9617.1417.145,803,402
Mar 25, 202517.1117.7517.0117.1117.117,402,090
Mar 24, 202517.6917.8516.7917.1117.1113,170,067
Mar 21, 202518.0518.6817.8417.8617.8614,599,811
Mar 20, 202518.0318.5817.9018.1518.1513,917,833
Mar 19, 202518.3018.4818.0018.1318.1313,026,148
Mar 18, 202517.8119.2017.7118.5418.5419,713,098
Mar 17, 202517.9017.9817.7017.8017.806,934,576
Mar 14, 202517.8818.1017.5017.9017.908,997,904
Mar 13, 202518.2218.2817.5217.6917.6910,625,528
Mar 12, 202518.5318.6118.2318.2818.2810,642,205
Mar 11, 202518.2218.6318.1018.4418.449,126,113
Mar 10, 202518.3018.6818.3018.4818.4812,649,276
Mar 7, 202518.4018.7818.2018.2918.2911,932,377
Mar 6, 202518.6418.7018.4718.5618.5613,141,115
Mar 5, 202518.4418.6218.1618.5318.5310,355,601
Mar 4, 202517.7918.7117.6618.5418.5412,922,751
Mar 3, 202518.2518.4817.7717.8917.8911,760,800
Feb 28, 202519.2819.3118.0118.0718.0720,330,500
Feb 27, 202519.2519.5718.8419.3119.3127,559,552
Feb 26, 202518.8419.6518.8419.2919.2924,427,264
Feb 25, 202518.7119.1518.6218.8418.8413,747,600
Feb 24, 202519.3819.5518.7119.0419.0421,093,989
Feb 21, 202518.9319.3918.6919.1619.1625,629,763
Feb 20, 202518.8619.2018.6018.9418.9427,870,765
Feb 19, 202517.7218.9517.6518.9118.9131,064,503
Feb 18, 202518.1418.3517.6217.8217.8213,311,363
Feb 17, 202518.4818.4817.9318.2018.2016,589,981
Feb 14, 202518.2618.6617.8718.3518.3521,313,488
Feb 13, 202518.7518.8118.2418.3718.3719,004,802
Feb 12, 202517.6318.8317.4518.6418.6432,153,570
Feb 11, 202517.7517.7517.4217.6817.6812,308,007
Feb 10, 202518.0018.1217.4317.8417.8419,702,831
Feb 7, 202517.3618.1617.2117.8517.8526,017,701
Feb 6, 202516.1117.3516.0617.2617.2618,189,094
Feb 5, 202516.0016.3715.8116.1816.1810,171,509
Jan 27, 202516.6016.6015.5115.7815.7818,130,964
Jan 24, 202516.7617.0016.7116.8416.8410,398,655
Jan 23, 202517.2117.5016.8216.8216.8210,816,600
Jan 22, 202517.3817.4316.9016.9816.9810,107,500
Jan 21, 202517.4017.5917.2417.4517.459,139,500
Jan 20, 202517.4617.6217.2417.3317.339,290,550
Jan 17, 202517.2517.6217.1017.2817.2811,541,440
Jan 16, 202517.3817.5616.9017.3017.3019,664,912
Jan 15, 202517.1417.8616.8117.3917.3922,398,994
Jan 14, 202516.0217.1715.9117.0417.0419,618,485
Jan 13, 202515.3616.3215.1515.9615.9614,813,904
Jan 10, 202516.0016.3415.6615.6615.6613,078,600
Jan 9, 202515.5216.4115.4516.0716.0716,775,403
Jan 8, 202515.4815.9814.8115.7015.7015,185,544
Jan 7, 202515.1615.6115.1015.5415.549,352,741
Jan 6, 202515.0715.4314.8015.1615.168,908,647
Jan 3, 202516.0116.1015.1315.1815.1812,976,029
Jan 2, 202516.5016.7515.7815.9715.9714,157,939
Dec 31, 202417.3717.4016.4716.5016.5011,915,940
Dec 30, 202417.3017.5216.9017.3717.378,695,500
Dec 27, 202417.4017.6117.1217.3117.3110,406,903
Dec 26, 202417.4717.7417.3417.4617.469,752,503
Dec 25, 202417.8317.9016.9717.4617.4615,677,735
Dec 24, 202417.9918.2017.5817.8317.8312,165,603
Dec 23, 202419.0219.1617.7517.7817.7817,028,801
Dec 20, 202418.2219.0418.2018.7318.7322,477,896
Dec 19, 202418.1618.3717.8818.0918.0914,114,802
Dec 18, 202418.8618.9918.1918.3718.3717,105,596
Dec 17, 202419.0119.6318.7718.8618.8618,209,789
Dec 16, 202420.2120.5919.0619.2619.2632,851,326
Dec 13, 202421.1521.2520.1820.2220.2238,284,484
Dec 12, 202421.1222.6420.8021.3521.3548,678,363
Dec 11, 202420.4921.7020.3021.2321.2353,456,366
Dec 10, 202419.9021.1019.3121.1021.1065,900,094
Dec 9, 202418.5519.5918.5519.1819.1835,242,430
Dec 6, 202419.2319.2318.2818.6918.6935,220,571
Dec 5, 202419.6220.2019.1019.3319.3345,640,294
Dec 4, 202422.8822.8819.8920.1120.1170,930,777
Dec 3, 202421.1221.1221.1221.1221.1210,466,396
Dec 2, 202418.6419.9418.6419.2019.2053,654,092
Nov 29, 202418.0019.3317.8718.6618.6667,439,197
Nov 28, 202417.8618.9917.8618.9918.9979,898,458
Nov 27, 202415.5017.2615.4117.2617.2649,923,920
Nov 26, 202416.6616.7215.6015.6915.6941,973,610
Nov 25, 202415.3016.8315.0516.8316.8361,341,803
Nov 22, 202416.6617.2015.2715.3015.3062,654,146
Nov 21, 202418.0018.2316.3616.5916.5987,792,297
Nov 20, 202415.3516.5715.3016.5716.5736,733,630
Nov 19, 202413.5615.0613.5615.0615.0635,186,096
Nov 18, 202413.4514.1213.2213.6913.6915,013,494
Nov 15, 202413.7913.9613.3613.3813.388,300,492
Nov 14, 202414.1914.2813.7413.7913.797,587,292
Nov 13, 202414.0614.2813.6214.1914.1911,059,907
Nov 12, 202414.2914.4813.9014.0314.0313,883,789
Nov 11, 202413.6314.4513.6314.2914.2918,940,114
Nov 8, 202413.7113.8913.5813.6313.6313,873,627
Nov 7, 202413.1813.5313.1513.5213.5210,255,593
Nov 6, 202413.5713.7913.2813.3513.3514,216,200
Nov 5, 202413.0213.3912.9513.3413.3411,541,949
Nov 4, 202412.6913.1412.6513.0213.029,094,979
Nov 1, 202413.2913.4412.6612.6912.6912,851,046
Oct 31, 202413.2513.4613.0613.2913.2915,817,566
Oct 30, 202413.4513.8913.2213.3913.3918,639,046
Oct 29, 202413.2314.3813.2213.6813.6827,937,856
Oct 28, 202413.0813.1912.8113.1113.1117,804,052
Oct 25, 202413.0613.6513.0013.5813.5810,879,186
Oct 24, 202413.4413.4713.0013.0613.066,047,628
Oct 23, 202413.4213.5713.3013.3613.368,576,600
Oct 22, 202413.1813.5012.8513.4513.4513,572,725
Oct 21, 202413.3613.5813.1013.2213.2213,439,705
Oct 18, 202412.6213.4812.5313.1113.1110,397,178
Oct 17, 202412.8313.0612.6112.6212.624,727,184
Oct 16, 202412.7812.9812.5612.7012.705,440,200
Oct 15, 202413.0913.3012.7812.7912.796,657,528
Oct 14, 202412.8013.1712.6013.1313.136,776,824
Oct 11, 202413.5713.5712.6112.8012.807,605,211
Oct 10, 202413.7914.3013.5713.5813.5810,115,018
Oct 9, 202415.0315.0313.7513.7813.7812,254,628
Oct 8, 202415.1015.1014.1015.0215.0218,179,510
Sep 30, 202413.2913.7313.1813.7313.7313,080,081
Sep 27, 202411.8512.6611.8512.4812.488,027,710
Sep 26, 202411.1711.7011.1411.6811.685,757,210
Sep 25, 202411.2511.4711.1711.2011.205,986,000
Sep 24, 202410.7511.1510.7211.1411.146,013,567
Sep 23, 202410.6910.8610.6210.6810.681,775,200
Sep 20, 202410.8210.9110.5810.6910.692,758,300
Sep 19, 202410.5910.9510.5410.8510.853,022,600
Sep 18, 202410.7810.7810.3710.5910.593,037,466
Sep 13, 202411.0211.0810.6610.6710.672,407,511
Sep 12, 202411.0211.3410.9211.0011.002,864,317
Sep 11, 202410.9711.0710.8911.0111.012,035,301
Sep 10, 202410.7911.0010.6510.9610.962,967,916
Sep 9, 202410.8610.9310.6710.7710.772,203,301
Sep 6, 202411.2911.3010.8410.8510.852,779,300
Sep 5, 202411.2111.3911.2011.2711.271,683,702
Sep 4, 202411.1511.3411.0611.2311.232,440,800
Sep 3, 202411.0811.3511.0811.2311.232,693,000
Sep 2, 202411.4711.5611.1611.1711.172,973,800
Aug 30, 202411.2611.6011.1311.4711.474,198,807
Aug 29, 202410.8411.3010.8011.2311.234,406,800
Aug 28, 202410.6410.9010.6410.8210.822,386,000
Aug 27, 202410.9611.0210.6210.6910.693,204,800
Aug 26, 202410.9211.2210.9110.9610.962,821,500
Aug 23, 202411.0111.1210.9210.9710.972,089,300
Aug 22, 202411.2211.2810.9610.9910.993,009,342
Aug 21, 202411.2111.3511.1011.2211.222,059,700
Aug 20, 202411.5611.6411.1711.2211.223,652,501
Aug 19, 202411.8712.0311.5211.5511.554,325,220
Aug 16, 202412.2612.2611.8811.8811.882,912,243
Aug 15, 202411.9312.2811.7212.1012.103,984,600
Aug 14, 202412.3012.3712.0212.0412.042,471,101
Aug 13, 202412.1412.3012.0812.2612.262,215,500
Aug 12, 202412.5112.5712.0312.1912.196,602,833
Aug 9, 202412.9313.1012.8212.8312.833,308,900
Aug 8, 202412.9013.1012.7512.9712.974,514,100
Aug 7, 202412.9013.0912.7913.0213.023,433,715
Aug 6, 202412.7012.9912.6312.9012.903,064,050
Aug 5, 202412.8213.0812.5512.5512.553,911,250
Aug 2, 202412.9813.1712.8312.8412.842,948,251
Aug 1, 202412.9013.2212.8813.0713.073,782,667
Jul 31, 202412.7513.0012.5512.9912.995,288,254
Jul 30, 202412.3712.7212.3312.7012.703,285,289
Jul 29, 202412.4512.5512.2812.5012.502,909,900
Jul 26, 202412.2012.4812.1512.4112.412,335,500
Jul 25, 202412.0012.3211.9412.1412.142,254,400
Jul 24, 202412.2612.3711.9312.0412.042,987,450
Jul 23, 202412.6312.7112.2412.2612.262,152,500
Jul 22, 202412.5712.8412.5712.7112.712,143,300
Jul 19, 202412.6012.8512.4012.6812.683,442,200
Jul 18, 202412.3712.6012.1212.4712.473,896,700
Jul 17, 202412.5512.5912.3512.3812.383,036,900
Jul 16, 202412.4512.6312.3512.5712.572,359,100
Jul 15, 202412.8512.8512.3812.5012.502,917,900
Jul 12, 202413.2113.2312.6812.7912.794,558,300
Jul 11, 202412.5013.1512.5013.1413.146,224,519
Jul 10, 202412.2012.5112.1112.2812.283,104,885
Jul 9, 202412.1012.3311.9112.2612.264,544,846
Jul 8, 202412.6612.7112.0712.1112.114,014,300
Jul 5, 202412.4712.9112.2312.7112.713,519,719
Jul 4, 202412.7612.9512.3812.4912.493,245,801
Jul 3, 202413.1513.1512.7412.8312.833,408,500
Jul 2, 202413.4813.4813.0413.1313.133,305,804
Jul 1, 202413.4113.5613.1413.3813.383,638,984
Jun 28, 202413.2913.8013.2913.4213.424,009,300
Jun 27, 202413.7713.8113.3413.3413.344,063,900
Jun 26, 202413.2413.8813.1413.8713.875,293,912
Jun 25, 202413.3813.5913.1413.3613.366,211,200
Jun 24, 202414.3714.4713.4213.4513.457,180,500
Jun 21, 202413.8014.3513.7614.1814.187,422,309
Jun 20, 202414.1714.4013.8113.8313.836,303,767
Jun 19, 2024 0.15 Dividend
Jun 19, 202414.2114.4813.7514.1914.1910,787,620
Jun 18, 202413.8714.2313.8014.1313.987,218,669
Jun 17, 202412.9314.1812.8513.8313.6810,413,101
Jun 14, 202413.0113.0912.7012.9312.794,212,819
Jun 13, 202413.1113.2313.0413.0912.953,034,400
Jun 12, 202412.9713.2012.8913.1312.993,063,700
Jun 11, 202412.6012.9112.4312.8912.753,217,037
Jun 7, 202412.6812.8512.5012.7112.584,012,000
Jun 6, 202413.1313.2012.4512.6812.556,129,193
Jun 5, 202413.0813.3213.0813.0912.952,408,600
Jun 4, 202413.2813.3413.0313.2513.113,853,400
Jun 3, 202413.8013.8013.1613.2813.145,323,201
May 31, 202413.6313.9313.6313.7613.613,004,200
May 30, 202413.6313.8713.4913.7613.614,254,442
May 29, 202413.6013.9813.5513.6313.493,286,991
May 28, 202413.7913.9013.6113.6313.493,288,900
May 27, 202413.9414.0213.4213.8413.695,191,400
May 24, 202414.0014.2913.8313.8513.704,296,365
May 23, 202414.6214.6214.1014.1113.965,612,900
May 22, 202414.4014.7314.3014.6814.524,773,965
May 21, 202414.6114.6814.3614.4314.284,894,200
May 20, 202414.9815.0514.6614.7214.567,554,550
May 17, 202414.4215.1814.2214.8814.7214,133,001
May 16, 202414.4014.9514.2814.3414.197,268,500
May 15, 202414.4414.9014.2014.4514.309,422,219
May 14, 202414.2114.6014.1814.4414.295,372,700
May 13, 202414.6914.6914.1414.2214.077,424,658
May 10, 202415.3215.3314.6514.7014.549,728,400
May 9, 202415.1215.2414.7915.2115.0511,291,300
May 8, 202414.3815.3514.1615.2815.1219,532,697
May 7, 202414.1414.4014.0414.2814.134,883,200