Joincare Pharmaceutical Group Industry Co.,Ltd. (SHA:600380)
China flag China · Delayed Price · Currency is CNY
12.48
+0.14 (1.13%)
Sep 30, 2025, 3:00 PM CST

SHA:600380 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202512.4812.6112.4112.4812.481.13%15,394,134
Sep 29, 202512.2312.4512.0912.3412.340.82%16,785,215
Sep 26, 202512.2512.3412.1212.2412.24-0.97%16,411,165
Sep 25, 202512.4212.5412.3112.3612.36-0.72%16,310,547
Sep 24, 202512.3012.5212.2512.4512.450.97%17,535,391
Sep 23, 202512.4712.5112.1212.3312.33-1.36%25,186,806
Sep 22, 202512.7512.9512.4412.5012.50-1.42%25,084,296
Sep 19, 202512.9713.0412.6312.6812.68-2.31%24,138,273
Sep 18, 202512.8613.2712.8112.9812.981.01%35,845,390
Sep 17, 202512.9512.9512.7412.8512.85-0.39%17,912,007
Sep 16, 202513.0313.0412.7512.9012.90-1.07%21,155,407
Sep 15, 202513.1013.2413.0013.0413.04-0.46%23,414,042
Sep 12, 202513.0613.2012.8313.1013.100.54%35,516,094
Sep 11, 202512.9013.0412.4513.0313.030.31%36,080,787
Sep 10, 202513.1613.2912.8912.9912.99-1.52%29,464,697
Sep 9, 202513.5013.6913.1113.1913.19-1.64%41,966,663
Sep 8, 202513.5113.5413.2713.4113.41-0.59%32,184,815
Sep 5, 202513.2013.5012.9913.4913.492.43%40,854,811
Sep 4, 202513.6313.8812.9913.1713.17-3.23%49,044,760
Sep 3, 202513.6514.0213.5113.6113.61-0.37%52,279,670
Sep 2, 202514.0014.2113.5513.6613.66-116,924,187
Sep 1, 202512.5013.6612.5013.6613.669.98%55,782,262
Aug 29, 202512.4312.5412.3612.4212.42-0.08%20,048,996
Aug 28, 202512.5312.6612.1212.4312.43-0.72%31,194,753
Aug 27, 202512.8612.9612.5012.5212.52-2.34%29,764,880
Aug 26, 202512.9313.0212.8212.8212.82-0.93%21,866,971
Aug 25, 202512.9213.0212.7712.9412.940.54%34,829,501
Aug 22, 202512.8712.9412.7512.8712.87-0.23%24,035,208
Aug 21, 202512.8312.9912.8012.9012.900.62%24,283,004
Aug 20, 202512.8112.8812.5812.8212.82-25,762,425
Aug 19, 202513.0713.1512.7712.8212.82-1.54%30,927,545
Aug 18, 202513.1013.4012.9513.0213.020.15%42,116,182
Aug 15, 202512.2713.0912.2413.0013.005.78%55,211,310
Aug 14, 202512.4912.5012.2212.2912.29-1.52%20,194,531
Aug 13, 202512.3212.5912.2112.4812.481.79%28,089,718
Aug 12, 202512.2812.3812.1312.2612.26-19,090,116
Aug 11, 202512.2612.3212.1912.2612.26-24,941,612
Aug 8, 202512.2512.3912.1712.2612.26-16,936,884
Aug 7, 202512.4212.5112.1612.2612.26-1.29%26,693,477
Aug 6, 202512.7012.8412.4012.4212.42-2.36%27,406,711
Aug 5, 202512.7413.0112.5512.7212.720.16%25,487,063
Aug 4, 202512.5312.7312.2312.7012.701.03%38,675,501
Aug 1, 202512.7013.0612.5312.5712.57-1.02%36,920,997
Jul 31, 202512.6812.8912.5912.7012.70-0.16%35,692,506
Jul 30, 202512.6112.9212.5812.7212.72-0.08%39,702,783
Jul 29, 202512.6112.7812.4312.7312.732.50%42,325,365
Jul 28, 202512.3512.7112.3512.4212.421.31%25,956,543
Jul 25, 202512.3212.4912.2212.2612.26-0.33%20,853,732
Jul 24, 202512.2012.4212.1812.3012.300.41%24,283,645
Jul 23, 202512.4512.5712.2312.2512.25-1.92%31,981,788