Joinn Laboratories(China)Co.,Ltd. (SHA:603127)
33.79
+1.34 (4.13%)
Oct 27, 2025, 11:29 AM CST
SHA:603127 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 32.06 | 33.17 | 32.03 | 32.45 | 32.45 | 1.22% | 13,340,891 |
| Oct 23, 2025 | 32.51 | 32.67 | 31.51 | 32.06 | 32.06 | -1.87% | 12,870,602 |
| Oct 22, 2025 | 33.03 | 33.83 | 32.66 | 32.67 | 32.67 | -1.83% | 11,934,001 |
| Oct 21, 2025 | 33.43 | 33.50 | 32.50 | 33.28 | 33.28 | 0.24% | 13,320,347 |
| Oct 20, 2025 | 32.88 | 33.50 | 32.02 | 33.20 | 33.20 | 2.15% | 16,438,242 |
| Oct 17, 2025 | 33.13 | 33.60 | 32.34 | 32.50 | 32.50 | -1.81% | 14,700,539 |
| Oct 16, 2025 | 33.33 | 34.11 | 32.95 | 33.10 | 33.10 | -0.66% | 19,873,473 |
| Oct 15, 2025 | 31.88 | 33.49 | 31.71 | 33.32 | 33.32 | 4.19% | 21,633,286 |
| Oct 14, 2025 | 32.98 | 33.63 | 31.72 | 31.98 | 31.98 | -1.90% | 17,289,841 |
| Oct 13, 2025 | 31.42 | 33.30 | 31.40 | 32.60 | 32.60 | -3.26% | 17,304,380 |
| Oct 10, 2025 | 35.30 | 35.36 | 33.40 | 33.70 | 33.70 | -5.42% | 24,630,387 |
| Oct 9, 2025 | 34.80 | 35.90 | 34.70 | 35.63 | 35.63 | 0.93% | 22,018,146 |
| Sep 30, 2025 | 35.31 | 36.18 | 34.84 | 35.30 | 35.30 | -0.03% | 24,587,174 |
| Sep 29, 2025 | 36.51 | 36.51 | 34.30 | 35.31 | 35.31 | -4.39% | 32,870,157 |
| Sep 26, 2025 | 37.18 | 37.42 | 36.00 | 36.93 | 36.93 | -3.58% | 28,368,604 |
| Sep 25, 2025 | 37.20 | 39.91 | 37.00 | 38.30 | 38.30 | 2.85% | 37,657,423 |
| Sep 24, 2025 | 36.51 | 37.45 | 36.15 | 37.24 | 37.24 | 1.94% | 25,464,832 |
| Sep 23, 2025 | 38.25 | 38.95 | 35.60 | 36.53 | 36.53 | -6.04% | 39,296,126 |
| Sep 22, 2025 | 38.80 | 39.99 | 38.21 | 38.88 | 38.88 | 1.30% | 29,029,800 |
| Sep 19, 2025 | 39.50 | 40.55 | 38.30 | 38.38 | 38.38 | -4.43% | 34,170,837 |
| Sep 18, 2025 | 40.40 | 41.65 | 39.04 | 40.16 | 40.16 | -0.59% | 53,987,683 |
| Sep 17, 2025 | 41.29 | 42.10 | 40.01 | 40.40 | 40.40 | -4.27% | 44,432,786 |
| Sep 16, 2025 | 42.22 | 42.90 | 40.00 | 42.20 | 42.20 | 1.32% | 67,576,044 |
| Sep 15, 2025 | 38.60 | 41.65 | 38.60 | 41.65 | 41.65 | 10.01% | 59,791,187 |
| Sep 12, 2025 | 34.43 | 37.86 | 33.94 | 37.86 | 37.86 | 9.99% | 61,352,605 |
| Sep 11, 2025 | 33.89 | 34.93 | 32.46 | 34.42 | 34.42 | -2.88% | 59,516,130 |
| Sep 10, 2025 | 32.24 | 35.44 | 31.98 | 35.44 | 35.44 | 9.99% | 71,010,108 |
| Sep 9, 2025 | 33.66 | 34.25 | 32.03 | 32.22 | 32.22 | -7.01% | 47,361,584 |
| Sep 8, 2025 | 34.88 | 35.35 | 33.80 | 34.65 | 34.65 | 1.88% | 49,334,103 |
| Sep 5, 2025 | 31.66 | 34.01 | 31.00 | 34.01 | 34.01 | 9.99% | 57,796,274 |
| Sep 4, 2025 | 33.45 | 34.09 | 30.20 | 30.92 | 30.92 | -7.48% | 39,726,591 |
| Sep 3, 2025 | 32.30 | 34.43 | 32.30 | 33.42 | 33.42 | 3.47% | 50,222,018 |
| Sep 2, 2025 | 32.71 | 33.13 | 31.48 | 32.30 | 32.30 | -1.25% | 26,349,398 |
| Sep 1, 2025 | 31.13 | 32.98 | 30.96 | 32.71 | 32.71 | 4.21% | 34,899,742 |
| Aug 29, 2025 | 30.30 | 31.99 | 30.01 | 31.39 | 31.39 | 1.88% | 34,552,745 |
| Aug 28, 2025 | 31.64 | 32.05 | 29.00 | 30.81 | 30.81 | -3.66% | 44,865,846 |
| Aug 27, 2025 | 31.88 | 33.68 | 31.82 | 31.98 | 31.98 | 0.16% | 37,141,693 |
| Aug 26, 2025 | 32.88 | 32.88 | 31.88 | 31.93 | 31.93 | -2.89% | 21,089,333 |
| Aug 25, 2025 | 31.32 | 33.30 | 31.20 | 32.88 | 32.88 | 5.38% | 36,984,956 |
| Aug 22, 2025 | 31.19 | 31.38 | 30.79 | 31.20 | 31.20 | 0.13% | 17,180,933 |
| Aug 21, 2025 | 31.14 | 31.61 | 30.90 | 31.16 | 31.16 | 0.06% | 17,207,375 |
| Aug 20, 2025 | 31.49 | 31.68 | 30.51 | 31.14 | 31.14 | -3.26% | 30,151,235 |
| Aug 19, 2025 | 33.14 | 34.59 | 32.00 | 32.19 | 32.19 | -2.87% | 37,401,887 |
| Aug 18, 2025 | 32.77 | 33.29 | 32.50 | 33.14 | 33.14 | 0.55% | 30,909,499 |
| Aug 15, 2025 | 31.90 | 33.79 | 31.77 | 32.96 | 32.96 | 2.33% | 27,899,065 |
| Aug 14, 2025 | 33.30 | 33.69 | 32.18 | 32.21 | 32.21 | -5.82% | 45,576,693 |
| Aug 13, 2025 | 31.20 | 34.46 | 31.20 | 34.20 | 34.17 | 9.16% | 53,364,700 |
| Aug 12, 2025 | 31.40 | 31.80 | 30.58 | 31.33 | 31.30 | 0.35% | 27,804,392 |
| Aug 11, 2025 | 30.06 | 31.38 | 30.03 | 31.22 | 31.19 | 3.38% | 31,260,048 |
| Aug 8, 2025 | 30.06 | 30.66 | 29.61 | 30.20 | 30.17 | 0.27% | 23,917,277 |