Hubei Jumpcan Pharmaceutical Co., Ltd. (SHA:600566)
China · Delayed Price · Currency is CNY 27.22
-0.11 (-0.40%)
Dec 8, 2025, 3:00 PM CST
SHA:600566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 27.33 | 27.50 | 26.88 | 27.22 | - | -0.40% | 4,729,164 |
| Dec 5, 2025 | 27.43 | 27.55 | 26.99 | 27.33 | 27.33 | -0.26% | 6,537,800 |
| Dec 4, 2025 | 27.50 | 27.70 | 27.26 | 27.40 | 27.40 | -0.72% | 6,860,700 |
| Dec 3, 2025 | 27.33 | 27.85 | 27.17 | 27.60 | 27.60 | 0.99% | 10,123,328 |
| Dec 2, 2025 | 27.17 | 27.58 | 26.87 | 27.33 | 27.33 | 1.00% | 11,126,980 |
| Dec 1, 2025 | 26.86 | 27.39 | 26.50 | 27.06 | 27.06 | 3.05% | 18,132,080 |
| Nov 28, 2025 | 26.35 | 26.40 | 26.01 | 26.26 | 26.26 | -0.30% | 6,573,458 |
| Nov 27, 2025 | 26.23 | 26.49 | 25.90 | 26.34 | 26.34 | 0.34% | 8,675,571 |
| Nov 26, 2025 | 26.36 | 26.65 | 25.78 | 26.25 | 26.25 | 0.19% | 10,362,900 |
| Nov 25, 2025 | 26.04 | 26.38 | 25.75 | 26.20 | 26.20 | 1.24% | 8,688,743 |
| Nov 24, 2025 | 26.13 | 26.34 | 25.78 | 25.88 | 25.88 | -0.46% | 7,440,900 |
| Nov 21, 2025 | 26.42 | 26.75 | 25.66 | 26.00 | 26.00 | -1.92% | 8,732,501 |
| Nov 20, 2025 | 26.78 | 26.94 | 26.45 | 26.51 | 26.51 | -0.67% | 6,557,873 |
| Nov 19, 2025 | 27.50 | 27.50 | 26.40 | 26.69 | 26.69 | -2.98% | 11,420,980 |
| Nov 18, 2025 | 27.82 | 28.14 | 27.41 | 27.51 | 27.51 | -1.54% | 6,590,494 |
| Nov 17, 2025 | 27.85 | 28.09 | 27.19 | 27.94 | 27.94 | 0.68% | 11,657,110 |
| Nov 14, 2025 | 27.73 | 28.43 | 27.41 | 27.75 | 27.75 | -0.43% | 11,846,620 |
| Nov 13, 2025 | 28.10 | 28.16 | 27.40 | 27.87 | 27.87 | -0.43% | 11,372,530 |
| Nov 12, 2025 | 27.89 | 28.27 | 27.70 | 27.99 | 27.99 | 1.08% | 18,571,050 |
| Nov 11, 2025 | 26.87 | 27.87 | 26.80 | 27.69 | 27.69 | 2.33% | 16,611,240 |
| Nov 10, 2025 | 26.63 | 27.11 | 26.63 | 27.06 | 27.06 | 3.01% | 18,055,750 |
| Nov 7, 2025 | 25.28 | 26.72 | 25.23 | 26.27 | 26.27 | 3.88% | 18,844,140 |
| Nov 6, 2025 | 25.25 | 25.34 | 25.12 | 25.29 | 25.29 | 0.44% | 2,542,374 |
| Nov 5, 2025 | 25.23 | 25.27 | 25.07 | 25.18 | 25.18 | -0.24% | 2,804,949 |
| Nov 4, 2025 | 25.07 | 25.27 | 24.97 | 25.24 | 25.24 | 0.68% | 4,487,264 |
| Nov 3, 2025 | 25.06 | 25.20 | 24.92 | 25.07 | 25.07 | 0.04% | 2,728,002 |
| Oct 31, 2025 | 24.74 | 25.10 | 24.67 | 25.06 | 25.06 | 1.21% | 4,014,023 |
| Oct 30, 2025 | 24.86 | 25.19 | 24.71 | 24.76 | 24.76 | -0.36% | 4,546,785 |
| Oct 29, 2025 | 24.46 | 24.89 | 24.37 | 24.85 | 24.85 | 1.55% | 5,090,204 |
| Oct 28, 2025 | 24.60 | 24.79 | 24.36 | 24.47 | 24.47 | -0.97% | 5,426,420 |
| Oct 27, 2025 | 24.70 | 24.85 | 24.59 | 24.71 | 24.71 | 0.04% | 3,133,999 |
| Oct 24, 2025 | 24.97 | 25.00 | 24.67 | 24.70 | 24.70 | -1.08% | 3,899,966 |
| Oct 23, 2025 | 25.18 | 25.24 | 24.75 | 24.97 | 24.97 | -1.23% | 4,249,402 |
| Oct 22, 2025 | 25.11 | 25.39 | 24.96 | 25.28 | 25.28 | 0.88% | 4,978,517 |
| Oct 21, 2025 | 25.21 | 25.35 | 24.94 | 25.06 | 25.06 | -0.60% | 5,296,199 |
| Oct 20, 2025 | 25.45 | 25.45 | 25.01 | 25.21 | 25.21 | -0.20% | 3,371,707 |
| Oct 17, 2025 | 25.48 | 25.85 | 25.23 | 25.26 | 25.26 | -0.51% | 4,812,558 |
| Oct 16, 2025 | 25.12 | 25.41 | 25.05 | 25.39 | 25.39 | 1.07% | 4,494,171 |
| Oct 15, 2025 | 25.04 | 25.28 | 24.93 | 25.12 | 25.12 | 0.36% | 3,064,239 |
| Oct 14, 2025 | 24.84 | 25.15 | 24.79 | 25.03 | 25.03 | 0.85% | 4,300,086 |
| Oct 13, 2025 | 24.66 | 24.90 | 24.61 | 24.82 | 24.82 | -0.96% | 3,020,047 |
| Oct 10, 2025 | 24.60 | 25.08 | 24.54 | 25.06 | 25.06 | 1.66% | 6,413,057 |
| Oct 9, 2025 | 24.36 | 24.67 | 24.20 | 24.65 | 24.65 | 1.36% | 5,009,243 |
| Sep 30, 2025 | 24.77 | 24.81 | 24.31 | 24.32 | 24.32 | -1.90% | 8,574,483 |
| Sep 29, 2025 | 24.91 | 24.91 | 24.62 | 24.79 | 24.79 | -0.36% | 3,921,629 |
| Sep 26, 2025 | 24.95 | 25.04 | 24.67 | 24.88 | 24.88 | -0.52% | 2,843,073 |
| Sep 25, 2025 | 25.22 | 25.28 | 24.95 | 25.01 | 25.01 | -1.07% | 4,373,347 |
| Sep 24, 2025 | 25.19 | 25.29 | 25.10 | 25.28 | 25.28 | - | 2,651,695 |
| Sep 23, 2025 | 25.23 | 25.30 | 24.90 | 25.28 | 25.28 | 0.12% | 6,722,562 |
| Sep 22, 2025 | 25.54 | 25.55 | 25.13 | 25.25 | 25.25 | -0.82% | 4,047,113 |