Joincare Pharmaceutical Group Industry Co.,Ltd. (SHA:600380)
11.97
-0.13 (-1.07%)
Oct 27, 2025, 11:29 AM CST
SHA:600380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 12.22 | 12.29 | 12.07 | 12.10 | 12.10 | -1.22% | 15,191,740 |
| Oct 23, 2025 | 12.23 | 12.26 | 12.07 | 12.25 | 12.25 | 0.08% | 11,205,315 |
| Oct 22, 2025 | 12.24 | 12.34 | 12.20 | 12.24 | 12.24 | -0.08% | 11,831,834 |
| Oct 21, 2025 | 12.07 | 12.29 | 12.05 | 12.25 | 12.25 | 1.58% | 16,961,244 |
| Oct 20, 2025 | 12.15 | 12.17 | 11.98 | 12.06 | 12.06 | - | 16,970,626 |
| Oct 17, 2025 | 12.25 | 12.38 | 12.05 | 12.06 | 12.06 | -1.39% | 15,109,420 |
| Oct 16, 2025 | 12.25 | 12.36 | 12.19 | 12.23 | 12.23 | -0.49% | 12,142,476 |
| Oct 15, 2025 | 12.14 | 12.37 | 12.11 | 12.29 | 12.29 | 1.49% | 17,025,354 |
| Oct 14, 2025 | 12.26 | 12.33 | 12.09 | 12.11 | 12.11 | -1.22% | 19,313,823 |
| Oct 13, 2025 | 12.15 | 12.34 | 12.13 | 12.26 | 12.26 | -2.08% | 18,045,661 |
| Oct 10, 2025 | 12.49 | 12.62 | 12.45 | 12.52 | 12.52 | -0.24% | 15,395,851 |
| Oct 9, 2025 | 12.46 | 12.55 | 12.33 | 12.55 | 12.55 | 0.56% | 15,702,144 |
| Sep 30, 2025 | 12.48 | 12.61 | 12.41 | 12.48 | 12.48 | 1.13% | 15,394,134 |
| Sep 29, 2025 | 12.23 | 12.45 | 12.09 | 12.34 | 12.34 | 0.82% | 16,785,215 |
| Sep 26, 2025 | 12.25 | 12.34 | 12.12 | 12.24 | 12.24 | -0.97% | 16,411,165 |
| Sep 25, 2025 | 12.42 | 12.54 | 12.31 | 12.36 | 12.36 | -0.72% | 16,310,547 |
| Sep 24, 2025 | 12.30 | 12.52 | 12.25 | 12.45 | 12.45 | 0.97% | 17,535,391 |
| Sep 23, 2025 | 12.47 | 12.51 | 12.12 | 12.33 | 12.33 | -1.36% | 25,186,806 |
| Sep 22, 2025 | 12.75 | 12.95 | 12.44 | 12.50 | 12.50 | -1.42% | 25,084,296 |
| Sep 19, 2025 | 12.97 | 13.04 | 12.63 | 12.68 | 12.68 | -2.31% | 24,138,273 |
| Sep 18, 2025 | 12.86 | 13.27 | 12.81 | 12.98 | 12.98 | 1.01% | 35,845,390 |
| Sep 17, 2025 | 12.95 | 12.95 | 12.74 | 12.85 | 12.85 | -0.39% | 17,912,007 |
| Sep 16, 2025 | 13.03 | 13.04 | 12.75 | 12.90 | 12.90 | -1.07% | 21,155,407 |
| Sep 15, 2025 | 13.10 | 13.24 | 13.00 | 13.04 | 13.04 | -0.46% | 23,414,042 |
| Sep 12, 2025 | 13.06 | 13.20 | 12.83 | 13.10 | 13.10 | 0.54% | 35,516,094 |
| Sep 11, 2025 | 12.90 | 13.04 | 12.45 | 13.03 | 13.03 | 0.31% | 36,080,787 |
| Sep 10, 2025 | 13.16 | 13.29 | 12.89 | 12.99 | 12.99 | -1.52% | 29,464,697 |
| Sep 9, 2025 | 13.50 | 13.69 | 13.11 | 13.19 | 13.19 | -1.64% | 41,966,663 |
| Sep 8, 2025 | 13.51 | 13.54 | 13.27 | 13.41 | 13.41 | -0.59% | 32,184,815 |
| Sep 5, 2025 | 13.20 | 13.50 | 12.99 | 13.49 | 13.49 | 2.43% | 40,854,811 |
| Sep 4, 2025 | 13.63 | 13.88 | 12.99 | 13.17 | 13.17 | -3.23% | 49,044,760 |
| Sep 3, 2025 | 13.65 | 14.02 | 13.51 | 13.61 | 13.61 | -0.37% | 52,279,670 |
| Sep 2, 2025 | 14.00 | 14.21 | 13.55 | 13.66 | 13.66 | - | 116,924,187 |
| Sep 1, 2025 | 12.50 | 13.66 | 12.50 | 13.66 | 13.66 | 9.98% | 55,782,262 |
| Aug 29, 2025 | 12.43 | 12.54 | 12.36 | 12.42 | 12.42 | -0.08% | 20,048,996 |
| Aug 28, 2025 | 12.53 | 12.66 | 12.12 | 12.43 | 12.43 | -0.72% | 31,194,753 |
| Aug 27, 2025 | 12.86 | 12.96 | 12.50 | 12.52 | 12.52 | -2.34% | 29,764,880 |
| Aug 26, 2025 | 12.93 | 13.02 | 12.82 | 12.82 | 12.82 | -0.93% | 21,866,971 |
| Aug 25, 2025 | 12.92 | 13.02 | 12.77 | 12.94 | 12.94 | 0.54% | 34,829,501 |
| Aug 22, 2025 | 12.87 | 12.94 | 12.75 | 12.87 | 12.87 | -0.23% | 24,035,208 |
| Aug 21, 2025 | 12.83 | 12.99 | 12.80 | 12.90 | 12.90 | 0.62% | 24,283,004 |
| Aug 20, 2025 | 12.81 | 12.88 | 12.58 | 12.82 | 12.82 | - | 25,762,425 |
| Aug 19, 2025 | 13.07 | 13.15 | 12.77 | 12.82 | 12.82 | -1.54% | 30,927,545 |
| Aug 18, 2025 | 13.10 | 13.40 | 12.95 | 13.02 | 13.02 | 0.15% | 42,116,182 |
| Aug 15, 2025 | 12.27 | 13.09 | 12.24 | 13.00 | 13.00 | 5.78% | 55,211,310 |
| Aug 14, 2025 | 12.49 | 12.50 | 12.22 | 12.29 | 12.29 | -1.52% | 20,194,531 |
| Aug 13, 2025 | 12.32 | 12.59 | 12.21 | 12.48 | 12.48 | 1.79% | 28,089,718 |
| Aug 12, 2025 | 12.28 | 12.38 | 12.13 | 12.26 | 12.26 | - | 19,090,116 |
| Aug 11, 2025 | 12.26 | 12.32 | 12.19 | 12.26 | 12.26 | - | 24,941,612 |
| Aug 8, 2025 | 12.25 | 12.39 | 12.17 | 12.26 | 12.26 | - | 16,936,884 |