Joincare Pharmaceutical Group Industry Co.,Ltd. (SHA:600380)
China · Delayed Price · Currency is CNY 9.16
+0.04 (0.44%)
Sep 4, 2026, 3:00 PM CST
SHA:600380 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.15 | 9.23 | 9.10 | 9.17 | 9.17 | 0.55% | 12,013,035 |
| 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% | 13,615,920 |
| 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% | 16,635,220 |
| 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% | 32,317,740 |
| 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% | 14,695,650 |
| 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 |
| Jul 30, 2026 | 10.20 | 10.35 | 10.07 | 10.24 | 10.24 | 0.39% | 15,231,786 |
| Jul 29, 2026 | 10.12 | 10.30 | 10.12 | 10.20 | 10.20 | 0.79% | 15,192,388 |
| Jul 28, 2026 | 10.18 | 10.23 | 9.95 | 10.12 | 10.12 | -0.49% | 18,741,478 |
| Jul 27, 2026 | 10.03 | 10.23 | 10.02 | 10.17 | 10.17 | 1.19% | 11,973,393 |
| Jul 24, 2026 | 10.26 | 10.39 | 10.05 | 10.05 | 10.05 | -2.52% | 12,365,444 |
| Jul 23, 2026 | 10.45 | 10.48 | 10.16 | 10.31 | 10.31 | -1.62% | 16,776,660 |
| Jul 22, 2026 | 10.30 | 10.50 | 10.25 | 10.48 | 10.48 | 1.16% | 19,423,130 |
| Jul 21, 2026 | 10.46 | 10.60 | 10.30 | 10.36 | 10.36 | -1.15% | 19,555,560 |
| Jul 20, 2026 | 10.26 | 10.50 | 10.24 | 10.48 | 10.48 | 2.14% | 21,501,316 |
| Jul 17, 2026 | 10.60 | 10.68 | 10.25 | 10.26 | 10.26 | -3.57% | 24,042,911 |
| Jul 16, 2026 | 10.52 | 10.70 | 10.38 | 10.64 | 10.64 | 1.14% | 28,182,131 |
| Jul 15, 2026 | 10.22 | 10.62 | 10.18 | 10.52 | 10.52 | 2.53% | 28,524,383 |
| Jul 14, 2026 | 10.13 | 10.30 | 9.98 | 10.26 | 10.26 | 1.58% | 21,940,364 |
| Jul 13, 2026 | 10.03 | 10.18 | 9.96 | 10.10 | 10.10 | 0.70% | 16,015,611 |
| Jul 10, 2026 | 9.86 | 10.21 | 9.73 | 10.03 | 10.03 | 1.52% | 19,357,640 |
| Jul 9, 2026 | 9.86 | 10.07 | 9.72 | 9.88 | 9.88 | -0.20% | 13,470,172 |
| Jul 8, 2026 | 9.93 | 10.13 | 9.81 | 9.90 | 9.90 | -0.30% | 12,783,293 |
| Jul 7, 2026 | 10.22 | 10.22 | 9.92 | 9.93 | 9.93 | -3.12% | 13,613,816 |
| Jul 6, 2026 | 10.00 | 10.26 | 9.94 | 10.25 | 10.25 | 2.09% | 22,623,583 |
| Jul 3, 2026 | 9.93 | 10.06 | 9.89 | 10.04 | 10.04 | 1.72% | 18,845,462 |
| Jul 2, 2026 | 9.66 | 9.95 | 9.62 | 9.87 | 9.87 | 1.96% | 18,552,612 |
| Jul 1, 2026 | 9.42 | 9.70 | 9.23 | 9.68 | 9.68 | 2.76% | 17,653,478 |
| Jun 30, 2026 | 9.68 | 9.69 | 9.38 | 9.42 | 9.42 | -3.38% | 14,230,154 |
| Jun 29, 2026 | 9.25 | 9.77 | 9.08 | 9.75 | 9.75 | 4.95% | 20,547,541 |