Jinyu Bio-technology Co., Ltd. (SHA:600201)
China · Delayed Price · Currency is CNY 8.46
-0.17 (-1.97%)
Aug 14, 2025, 2:45 PM CST
Jinyu Bio-technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.65 | 8.70 | 8.57 | 8.63 | 8.63 | - | 28,408,580 |
| Aug 12, 2025 | 8.68 | 8.80 | 8.56 | 8.63 | 8.63 | -0.46% | 20,347,077 |
| Aug 11, 2025 | 8.57 | 8.70 | 8.55 | 8.67 | 8.67 | 1.29% | 20,497,614 |
| Aug 8, 2025 | 8.60 | 8.79 | 8.51 | 8.56 | 8.56 | -1.04% | 25,095,416 |
| Aug 7, 2025 | 8.75 | 8.79 | 8.63 | 8.65 | 8.65 | -1.70% | 22,482,862 |
| Aug 6, 2025 | 8.75 | 8.85 | 8.68 | 8.80 | 8.80 | 0.23% | 25,149,675 |
| Aug 5, 2025 | 8.74 | 8.89 | 8.68 | 8.78 | 8.78 | 0.34% | 32,273,892 |
| Aug 4, 2025 | 8.50 | 8.80 | 8.34 | 8.75 | 8.75 | 2.70% | 32,712,200 |
| Aug 1, 2025 | 8.57 | 8.68 | 8.47 | 8.52 | 8.52 | -0.58% | 24,782,677 |
| Jul 31, 2025 | 8.61 | 8.74 | 8.52 | 8.57 | 8.57 | 0.59% | 33,272,600 |
| Jul 30, 2025 | 8.78 | 8.80 | 8.44 | 8.52 | 8.52 | -3.40% | 41,805,877 |
| Jul 29, 2025 | 8.90 | 8.96 | 8.72 | 8.82 | 8.82 | -1.34% | 31,839,115 |
| Jul 28, 2025 | 8.78 | 9.18 | 8.78 | 8.94 | 8.94 | 1.94% | 86,127,659 |
| Jul 25, 2025 | 8.40 | 8.84 | 8.31 | 8.77 | 8.77 | 2.57% | 65,696,090 |
| Jul 24, 2025 | 8.51 | 8.65 | 8.46 | 8.55 | 8.55 | -0.12% | 38,427,554 |
| Jul 23, 2025 | 8.70 | 8.80 | 8.54 | 8.56 | 8.56 | -1.72% | 45,500,368 |
| Jul 22, 2025 | 8.95 | 8.99 | 8.69 | 8.71 | 8.71 | -3.22% | 71,528,998 |
| Jul 21, 2025 | 8.97 | 9.28 | 8.95 | 9.00 | 9.00 | - | 81,758,013 |
| Jul 18, 2025 | 9.53 | 9.55 | 8.82 | 9.00 | 9.00 | -5.56% | 126,171,732 |
| Jul 17, 2025 | 8.92 | 9.53 | 8.78 | 9.53 | 9.53 | 10.05% | 121,280,985 |
| Jul 16, 2025 | 7.85 | 8.66 | 7.75 | 8.66 | 8.66 | 10.04% | 97,926,767 |
| Jul 15, 2025 | 7.67 | 8.20 | 7.56 | 7.87 | 7.87 | 0.13% | 58,226,395 |
| Jul 14, 2025 | 7.92 | 7.95 | 7.85 | 7.86 | 7.86 | -0.76% | 16,989,000 |
| Jul 11, 2025 | 7.95 | 8.01 | 7.87 | 7.92 | 7.92 | -0.25% | 20,835,268 |
| Jul 10, 2025 | 8.02 | 8.06 | 7.79 | 7.94 | 7.94 | -0.50% | 30,765,600 |
| Jul 9, 2025 | 8.10 | 8.31 | 7.97 | 7.98 | 7.98 | -1.48% | 43,828,112 |
| Jul 8, 2025 | 8.05 | 8.18 | 7.96 | 8.10 | 8.10 | 1.38% | 37,846,704 |
| Jul 7, 2025 | 8.20 | 8.59 | 7.98 | 7.99 | 7.99 | -0.99% | 74,870,284 |
| Jul 4, 2025 | 8.02 | 8.09 | 7.89 | 8.07 | 8.07 | 0.75% | 31,130,666 |
| Jul 3, 2025 | 7.98 | 8.10 | 7.89 | 8.01 | 8.01 | 0.50% | 26,450,765 |
| Jul 2, 2025 | 7.97 | 8.00 | 7.81 | 7.97 | 7.97 | - | 27,716,382 |
| Jul 1, 2025 | 8.03 | 8.10 | 7.93 | 7.97 | 7.97 | -0.62% | 25,175,273 |
| Jun 30, 2025 | 7.90 | 8.04 | 7.83 | 8.02 | 8.02 | 1.52% | 33,198,247 |
| Jun 27, 2025 | 7.81 | 8.06 | 7.71 | 7.90 | 7.90 | 1.15% | 41,493,215 |
| Jun 26, 2025 | 7.99 | 8.04 | 7.66 | 7.81 | 7.81 | -3.34% | 50,562,172 |
| Jun 25, 2025 | 8.04 | 8.37 | 8.04 | 8.08 | 8.05 | 0.62% | 47,126,044 |
| Jun 24, 2025 | 8.01 | 8.27 | 7.94 | 8.03 | 8.00 | 1.13% | 93,827,946 |
| Jun 23, 2025 | 7.32 | 7.94 | 7.30 | 7.94 | 7.91 | 9.97% | 100,477,761 |
| Jun 20, 2025 | 7.28 | 7.36 | 7.22 | 7.22 | 7.19 | -0.41% | 10,449,922 |
| Jun 19, 2025 | 7.46 | 7.48 | 7.24 | 7.25 | 7.22 | -2.82% | 16,939,920 |
| Jun 18, 2025 | 7.63 | 7.66 | 7.42 | 7.46 | 7.43 | -2.36% | 19,858,798 |
| Jun 17, 2025 | 7.60 | 7.75 | 7.59 | 7.64 | 7.61 | 0.66% | 18,824,891 |
| Jun 16, 2025 | 7.61 | 7.67 | 7.50 | 7.59 | 7.56 | -0.39% | 19,183,421 |
| Jun 13, 2025 | 7.69 | 7.86 | 7.59 | 7.62 | 7.59 | -0.91% | 34,339,835 |
| Jun 12, 2025 | 7.55 | 7.79 | 7.50 | 7.69 | 7.66 | 1.99% | 34,432,528 |
| Jun 11, 2025 | 7.53 | 7.66 | 7.51 | 7.54 | 7.51 | - | 17,364,000 |
| Jun 10, 2025 | 7.42 | 7.62 | 7.40 | 7.54 | 7.51 | 1.62% | 30,362,136 |
| Jun 9, 2025 | 7.36 | 7.49 | 7.35 | 7.42 | 7.39 | 0.68% | 14,291,336 |
| Jun 6, 2025 | 7.40 | 7.43 | 7.31 | 7.37 | 7.34 | -0.41% | 11,204,689 |
| Jun 5, 2025 | 7.50 | 7.51 | 7.37 | 7.40 | 7.37 | -1.07% | 17,129,000 |