Joincare Pharmaceutical Group Industry Co.,Ltd. (SHA:600380)
China · Delayed Price · Currency is CNY 10.08
+0.06 (0.60%)
Oct 16, 2026, 3:00 PM CST
SHA:600380 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.02 | 10.30 | 9.97 | 10.08 | 10.08 | 0.60% | 18,629,957 |
| Oct 15, 2026 | 9.93 | 10.08 | 9.89 | 10.02 | 10.02 | -0.10% | 18,805,092 |
| Oct 14, 2026 | 10.09 | 10.14 | 9.90 | 10.03 | 10.03 | 1.31% | 15,695,641 |
| Oct 13, 2026 | 10.00 | 10.01 | 9.84 | 9.90 | 9.90 | -1.30% | 15,972,094 |
| Oct 12, 2026 | 10.13 | 10.18 | 10.00 | 10.03 | 10.03 | -0.99% | 15,323,150 |
| Oct 9, 2026 | 9.87 | 10.17 | 9.86 | 10.13 | 10.13 | 2.32% | 24,047,101 |
| Oct 8, 2026 | 10.10 | 10.21 | 9.86 | 9.90 | 9.90 | -2.56% | 28,629,636 |
| Sep 30, 2026 | 9.93 | 10.23 | 9.86 | 10.16 | 10.16 | 2.63% | 31,626,853 |
| Sep 29, 2026 | 9.75 | 10.08 | 9.61 | 9.90 | 9.90 | 1.12% | 35,713,583 |
| Sep 28, 2026 | 9.26 | 9.81 | 9.26 | 9.79 | 9.79 | 5.84% | 47,943,024 |
| Sep 24, 2026 | 9.37 | 9.45 | 9.23 | 9.25 | 9.25 | -1.70% | 12,257,736 |
| Sep 23, 2026 | 9.36 | 9.47 | 9.32 | 9.41 | 9.41 | 0.32% | 13,586,966 |
| Sep 22, 2026 | 9.40 | 9.48 | 9.35 | 9.38 | 9.38 | -0.21% | 12,935,775 |
| Sep 21, 2026 | 9.23 | 9.42 | 9.19 | 9.40 | 9.40 | 2.29% | 16,874,296 |
| Sep 18, 2026 | 9.20 | 9.28 | 9.18 | 9.19 | 9.19 | 0.33% | 10,941,901 |
| Sep 17, 2026 | 9.14 | 9.21 | 9.11 | 9.16 | 9.16 | -0.22% | 8,230,458 |
| Sep 16, 2026 | 9.24 | 9.25 | 9.13 | 9.18 | 9.18 | -0.54% | 11,054,105 |
| Sep 15, 2026 | 9.32 | 9.36 | 9.22 | 9.23 | 9.23 | -1.07% | 9,014,008 |
| Sep 14, 2026 | 9.22 | 9.35 | 9.18 | 9.33 | 9.33 | 0.97% | 11,790,029 |
| Sep 11, 2026 | 9.35 | 9.35 | 9.13 | 9.24 | 9.24 | -1.18% | 15,298,854 |
| Sep 10, 2026 | 9.44 | 9.44 | 9.32 | 9.35 | 9.35 | -0.95% | 12,015,965 |
| Sep 9, 2026 | 9.51 | 9.54 | 9.44 | 9.44 | 9.44 | -1.36% | 12,093,899 |
| Sep 8, 2026 | 9.50 | 9.74 | 9.47 | 9.57 | 9.57 | 0.31% | 19,269,899 |
| Sep 7, 2026 | 9.38 | 9.57 | 9.32 | 9.54 | 9.54 | 4.15% | 32,086,853 |
| Sep 4, 2026 | 9.15 | 9.23 | 9.10 | 9.16 | 9.16 | 0.44% | 12,068,835 |
| Sep 3, 2026 | 9.12 | 9.20 | 9.11 | 9.12 | 9.12 | - | 10,780,821 |
| Sep 2, 2026 | 9.20 | 9.23 | 9.10 | 9.12 | 9.12 | -1.19% | 13,615,925 |
| Sep 1, 2026 | 9.22 | 9.26 | 9.19 | 9.23 | 9.23 | 0.22% | 13,188,088 |
| Aug 31, 2026 | 9.35 | 9.35 | 9.19 | 9.21 | 9.21 | -1.71% | 15,539,003 |
| Aug 28, 2026 | 9.29 | 9.37 | 9.26 | 9.37 | 9.37 | 0.97% | 12,318,441 |
| Aug 27, 2026 | 9.29 | 9.31 | 9.16 | 9.28 | 9.28 | -0.11% | 16,635,221 |
| Aug 26, 2026 | 9.23 | 9.40 | 9.23 | 9.29 | 9.29 | 0.54% | 20,089,674 |
| Aug 25, 2026 | 9.28 | 9.38 | 9.16 | 9.24 | 9.24 | -1.18% | 22,789,839 |
| Aug 24, 2026 | 9.52 | 9.54 | 9.28 | 9.35 | 9.35 | -5.36% | 32,317,748 |
| Aug 21, 2026 | 10.30 | 10.35 | 9.84 | 9.88 | 9.88 | -4.73% | 33,196,473 |
| Aug 20, 2026 | 10.15 | 10.50 | 10.15 | 10.37 | 10.37 | 3.29% | 30,252,680 |
| Aug 19, 2026 | 10.19 | 10.23 | 9.99 | 10.04 | 10.04 | -1.18% | 14,695,651 |
| Aug 18, 2026 | 10.10 | 10.33 | 10.10 | 10.16 | 10.16 | 0.20% | 15,502,614 |
| Aug 17, 2026 | 10.17 | 10.24 | 9.91 | 10.14 | 10.14 | -0.49% | 17,373,972 |
| Aug 14, 2026 | 10.32 | 10.46 | 10.15 | 10.19 | 10.19 | -1.55% | 15,625,150 |
| Aug 13, 2026 | 10.32 | 10.50 | 10.16 | 10.35 | 10.35 | 0.29% | 20,998,491 |
| Aug 12, 2026 | 10.37 | 10.52 | 10.23 | 10.32 | 10.32 | -0.67% | 15,780,140 |
| Aug 11, 2026 | 10.23 | 10.55 | 10.23 | 10.39 | 10.39 | 1.07% | 25,051,660 |
| Aug 10, 2026 | 10.27 | 10.44 | 10.25 | 10.28 | 10.28 | 0.19% | 19,459,566 |
| Aug 7, 2026 | 10.03 | 10.28 | 9.95 | 10.26 | 10.26 | 2.50% | 20,979,821 |
| Aug 6, 2026 | 10.13 | 10.15 | 9.96 | 10.01 | 10.01 | -0.99% | 11,558,127 |
| Aug 5, 2026 | 10.19 | 10.20 | 10.02 | 10.11 | 10.11 | -0.79% | 13,660,542 |
| Aug 4, 2026 | 10.28 | 10.37 | 10.18 | 10.19 | 10.19 | -0.68% | 15,549,561 |
| Aug 3, 2026 | 10.27 | 10.34 | 10.20 | 10.26 | 10.26 | 0.10% | 14,294,414 |
| Jul 31, 2026 | 10.18 | 10.29 | 10.12 | 10.25 | 10.25 | 0.10% | 15,939,113 |