China Resources Jiangzhong Pharmaceutical Co.,Ltd (SHA:600750)
China · Delayed Price · Currency is CNY 25.68
-0.06 (-0.23%)
Mar 19, 2026, 10:45 AM CST
SHA:600750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 25.47 | 25.57 | 25.25 | 25.41 | - | -0.24% | 1,798,154 |
| Mar 17, 2026 | 25.34 | 25.55 | 25.16 | 25.47 | 25.47 | 1.11% | 3,851,491 |
| Mar 16, 2026 | 25.32 | 25.37 | 25.02 | 25.19 | 25.19 | -0.43% | 4,248,480 |
| Mar 13, 2026 | 25.56 | 25.62 | 25.25 | 25.30 | 25.30 | -0.90% | 4,801,677 |
| Mar 12, 2026 | 25.77 | 25.88 | 25.41 | 25.53 | 25.53 | -0.93% | 4,489,104 |
| Mar 11, 2026 | 25.71 | 25.80 | 25.41 | 25.77 | 25.77 | 0.39% | 4,157,456 |
| Mar 10, 2026 | 25.05 | 25.76 | 25.01 | 25.67 | 25.67 | 2.27% | 5,347,910 |
| Mar 9, 2026 | 24.97 | 25.15 | 24.71 | 25.10 | 25.10 | 0.92% | 5,745,006 |
| Mar 6, 2026 | 24.70 | 25.18 | 24.68 | 24.87 | 24.87 | 0.85% | 5,129,871 |
| Mar 5, 2026 | 24.88 | 24.99 | 24.57 | 24.66 | 24.66 | -0.80% | 4,159,914 |
| Mar 4, 2026 | 25.22 | 25.45 | 24.70 | 24.86 | 24.86 | -1.47% | 5,695,902 |
| Mar 3, 2026 | 25.23 | 25.59 | 25.02 | 25.23 | 25.23 | 0.28% | 7,013,358 |
| Mar 2, 2026 | 24.93 | 25.30 | 24.66 | 25.16 | 25.16 | 1.21% | 6,386,081 |
| Feb 27, 2026 | 24.98 | 25.25 | 24.82 | 24.86 | 24.86 | 0.04% | 2,785,530 |
| Feb 26, 2026 | 24.88 | 25.04 | 24.81 | 24.85 | 24.85 | -0.12% | 2,688,741 |
| Feb 25, 2026 | 24.90 | 25.28 | 24.88 | 24.88 | 24.88 | 0.12% | 3,569,434 |
| Feb 24, 2026 | 25.11 | 25.18 | 24.85 | 24.85 | 24.85 | -0.44% | 3,214,420 |
| Feb 13, 2026 | 25.20 | 25.37 | 24.86 | 24.96 | 24.96 | -0.87% | 4,231,557 |
| Feb 12, 2026 | 25.44 | 25.55 | 25.10 | 25.18 | 25.18 | -1.02% | 4,442,410 |
| Feb 11, 2026 | 25.21 | 25.74 | 25.21 | 25.44 | 25.44 | 0.91% | 3,802,187 |
| Feb 10, 2026 | 25.48 | 25.48 | 25.10 | 25.21 | 25.21 | -0.67% | 3,273,491 |
| Feb 9, 2026 | 24.90 | 25.50 | 24.90 | 25.38 | 25.38 | 0.71% | 6,090,409 |
| Feb 6, 2026 | 25.62 | 25.89 | 25.20 | 25.20 | 25.20 | -1.10% | 7,398,771 |
| Feb 5, 2026 | 25.07 | 25.66 | 25.00 | 25.48 | 25.48 | 1.64% | 6,731,298 |
| Feb 4, 2026 | 25.00 | 25.37 | 25.00 | 25.07 | 25.07 | -0.52% | 4,740,161 |
| Feb 3, 2026 | 24.97 | 25.30 | 24.66 | 25.20 | 25.20 | 2.19% | 7,303,261 |
| Feb 2, 2026 | 24.89 | 25.28 | 24.55 | 24.66 | 24.66 | -0.80% | 8,937,881 |
| Jan 30, 2026 | 24.48 | 25.20 | 24.21 | 24.86 | 24.86 | 1.68% | 8,632,279 |
| Jan 29, 2026 | 24.25 | 24.48 | 24.10 | 24.45 | 24.45 | 0.82% | 5,230,562 |
| Jan 28, 2026 | 24.06 | 24.37 | 23.88 | 24.25 | 24.25 | 0.25% | 6,086,518 |
| Jan 27, 2026 | 24.79 | 24.79 | 24.03 | 24.19 | 24.19 | -1.22% | 7,025,743 |
| Jan 26, 2026 | 24.20 | 24.59 | 23.88 | 24.49 | 24.49 | 4.48% | 14,751,830 |
| Jan 23, 2026 | 22.73 | 23.52 | 22.73 | 23.44 | 23.44 | 3.08% | 10,100,580 |
| Jan 22, 2026 | 22.63 | 22.79 | 22.56 | 22.74 | 22.74 | 0.26% | 3,801,942 |
| Jan 21, 2026 | 22.85 | 22.86 | 22.56 | 22.68 | 22.68 | -1.00% | 5,550,337 |
| Jan 20, 2026 | 22.68 | 22.91 | 22.55 | 22.91 | 22.91 | 1.10% | 4,788,774 |
| Jan 19, 2026 | 22.56 | 22.87 | 22.53 | 22.66 | 22.66 | 0.44% | 3,702,137 |
| Jan 16, 2026 | 22.83 | 22.83 | 22.50 | 22.56 | 22.56 | -1.01% | 4,438,175 |
| Jan 15, 2026 | 22.62 | 22.94 | 22.55 | 22.79 | 22.79 | 0.71% | 4,222,361 |
| Jan 14, 2026 | 22.75 | 22.87 | 22.62 | 22.63 | 22.63 | -0.57% | 6,432,549 |
| Jan 13, 2026 | 22.93 | 23.08 | 22.75 | 22.76 | 22.76 | -0.57% | 5,809,188 |
| Jan 12, 2026 | 22.89 | 22.94 | 22.82 | 22.89 | 22.89 | -0.26% | 5,421,138 |
| Jan 9, 2026 | 23.10 | 23.13 | 22.70 | 22.95 | 22.95 | -0.65% | 7,265,126 |
| Jan 8, 2026 | 22.94 | 23.20 | 22.88 | 23.10 | 23.10 | 0.79% | 7,343,075 |
| Jan 7, 2026 | 22.97 | 23.05 | 22.90 | 22.92 | 22.92 | -0.22% | 5,051,190 |
| Jan 6, 2026 | 23.12 | 23.16 | 22.88 | 22.97 | 22.97 | -0.56% | 7,415,517 |
| Jan 5, 2026 | 23.17 | 23.30 | 22.90 | 23.10 | 23.10 | -0.30% | 7,305,239 |
| Dec 31, 2025 | 23.40 | 23.55 | 23.17 | 23.17 | 23.17 | -1.32% | 4,209,300 |
| Dec 30, 2025 | 23.50 | 23.77 | 23.43 | 23.48 | 23.48 | -0.47% | 4,855,421 |
| Dec 29, 2025 | 23.63 | 23.77 | 23.42 | 23.59 | 23.59 | -0.13% | 5,341,840 |