ZhuZhou QianJin Pharmaceutical Co.,Ltd (SHA:600479)
China · Delayed Price · Currency is CNY 13.14
-0.98 (-6.94%)
Sep 10, 2026, 1:15 PM CST
SHA:600479 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 13.80 | 13.96 | 12.88 | 13.20 | - | -6.52% | 50,018,965 |
| Sep 9, 2026 | 13.90 | 14.75 | 13.67 | 14.12 | 14.12 | -4.66% | 101,493,879 |
| Sep 8, 2026 | 13.95 | 15.25 | 13.19 | 14.81 | 14.81 | 6.85% | 132,321,619 |
| Sep 7, 2026 | 12.90 | 14.46 | 12.71 | 13.86 | 13.86 | 5.40% | 108,352,910 |
| Sep 4, 2026 | 13.61 | 13.92 | 12.83 | 13.15 | 13.15 | -7.78% | 103,205,412 |
| Sep 3, 2026 | 12.84 | 14.26 | 12.24 | 14.26 | 14.26 | 10.03% | 124,187,200 |
| Sep 2, 2026 | 13.24 | 14.71 | 12.90 | 12.96 | 12.96 | -3.07% | 133,362,666 |
| Sep 1, 2026 | 12.04 | 13.37 | 11.58 | 13.37 | 13.37 | 10.04% | 108,910,700 |
| Aug 31, 2026 | 12.80 | 13.40 | 12.00 | 12.15 | 12.15 | -8.85% | 109,122,687 |
| Aug 28, 2026 | 11.80 | 13.33 | 11.80 | 13.33 | 13.33 | 9.98% | 107,203,823 |
| Aug 27, 2026 | 12.00 | 12.12 | 11.60 | 12.12 | 12.12 | 9.98% | 108,076,729 |
| Aug 26, 2026 | 10.98 | 11.02 | 10.98 | 11.02 | 11.02 | 9.98% | 22,291,341 |
| Aug 25, 2026 | 9.78 | 10.03 | 9.76 | 10.02 | 10.02 | 2.24% | 7,209,720 |
| Aug 24, 2026 | 9.76 | 9.81 | 9.67 | 9.80 | 9.80 | 0.41% | 4,093,341 |
| Aug 21, 2026 | 10.00 | 10.02 | 9.71 | 9.76 | 9.76 | -3.08% | 8,268,200 |
| Aug 20, 2026 | 9.94 | 10.13 | 9.92 | 10.07 | 10.07 | 1.82% | 8,948,500 |
| Aug 19, 2026 | 9.87 | 10.02 | 9.81 | 9.89 | 9.89 | -0.20% | 5,555,400 |
| Aug 18, 2026 | 9.98 | 10.03 | 9.89 | 9.91 | 9.91 | -0.70% | 4,077,700 |
| Aug 17, 2026 | 9.97 | 10.06 | 9.76 | 9.98 | 9.98 | -0.20% | 6,654,700 |
| Aug 14, 2026 | 9.93 | 10.10 | 9.84 | 10.00 | 10.00 | 0.10% | 7,510,780 |
| Aug 13, 2026 | 9.87 | 10.06 | 9.76 | 9.99 | 9.99 | 0.60% | 8,164,000 |
| Aug 12, 2026 | 9.88 | 9.99 | 9.83 | 9.93 | 9.93 | 0.30% | 4,348,219 |
| Aug 11, 2026 | 9.91 | 10.03 | 9.86 | 9.90 | 9.90 | -0.10% | 5,609,360 |
| Aug 10, 2026 | 9.90 | 9.98 | 9.85 | 9.91 | 9.91 | 0.61% | 6,040,095 |
| Aug 7, 2026 | 9.73 | 9.85 | 9.66 | 9.85 | 9.85 | 1.44% | 5,698,422 |
| Aug 6, 2026 | 9.74 | 9.76 | 9.65 | 9.71 | 9.71 | -0.21% | 3,962,496 |
| Aug 5, 2026 | 9.80 | 9.80 | 9.66 | 9.73 | 9.73 | -0.71% | 5,110,980 |
| Aug 4, 2026 | 9.89 | 9.94 | 9.77 | 9.80 | 9.80 | -0.61% | 4,155,600 |
| Aug 3, 2026 | 9.75 | 9.91 | 9.75 | 9.86 | 9.86 | 0.82% | 4,258,940 |
| Jul 31, 2026 | 9.65 | 9.78 | 9.61 | 9.78 | 9.78 | 1.03% | 4,749,540 |
| Jul 30, 2026 | 9.60 | 9.75 | 9.56 | 9.68 | 9.68 | 0.52% | 5,275,150 |
| Jul 29, 2026 | 9.58 | 9.74 | 9.58 | 9.63 | 9.63 | 0.63% | 5,224,200 |
| Jul 28, 2026 | 9.46 | 9.64 | 9.46 | 9.57 | 9.57 | 0.42% | 3,345,080 |
| Jul 27, 2026 | 9.34 | 9.56 | 9.28 | 9.53 | 9.53 | 1.93% | 3,996,900 |
| Jul 24, 2026 | 9.63 | 9.63 | 9.33 | 9.35 | 9.35 | -3.01% | 5,759,820 |
| Jul 23, 2026 | 9.56 | 9.66 | 9.51 | 9.64 | 9.64 | 0.10% | 5,730,159 |
| Jul 22, 2026 | 9.72 | 9.79 | 9.54 | 9.63 | 9.63 | -0.93% | 7,345,533 |
| Jul 21, 2026 | 9.89 | 9.94 | 9.63 | 9.72 | 9.72 | -2.21% | 9,038,600 |
| Jul 20, 2026 | 9.82 | 9.99 | 9.77 | 9.94 | 9.94 | 0.61% | 9,521,140 |
| Jul 17, 2026 | 10.05 | 10.25 | 9.81 | 9.88 | 9.88 | -2.56% | 10,604,735 |
| Jul 16, 2026 | 9.95 | 10.19 | 9.90 | 10.14 | 10.14 | 1.00% | 10,360,960 |
| Jul 15, 2026 | 9.74 | 10.08 | 9.72 | 10.04 | 10.04 | 2.14% | 10,226,480 |
| Jul 14, 2026 | 9.61 | 9.84 | 9.49 | 9.83 | 9.83 | 1.76% | 8,288,400 |
| Jul 13, 2026 | 9.53 | 9.79 | 9.51 | 9.66 | 9.66 | 1.15% | 6,555,640 |
| Jul 10, 2026 | 9.43 | 9.59 | 9.35 | 9.55 | 9.55 | 1.06% | 4,413,740 |
| Jul 9, 2026 | 9.56 | 9.60 | 9.36 | 9.45 | 9.45 | -1.05% | 3,124,920 |
| Jul 8, 2026 | 9.52 | 9.63 | 9.39 | 9.55 | 9.55 | 0.63% | 3,606,500 |
| Jul 7, 2026 | 9.64 | 9.69 | 9.43 | 9.49 | 9.49 | -2.27% | 3,771,300 |
| Jul 6, 2026 | 9.60 | 9.76 | 9.54 | 9.71 | 9.71 | 1.04% | 4,716,775 |
| Jul 3, 2026 | 9.61 | 9.70 | 9.53 | 9.61 | 9.61 | - | 3,760,216 |