Joinn Laboratories(China)Co.,Ltd. (SHA:603127)
China · Delayed Price · Currency is CNY 30.23
+0.11 (0.37%)
Aug 8, 2025, 2:45 PM CST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 30.06 | 30.66 | 29.61 | 30.20 | 30.20 | 0.27% | 23,917,277 |
| Aug 7, 2025 | 31.11 | 31.76 | 29.81 | 30.12 | 30.12 | -3.18% | 34,578,300 |
| Aug 6, 2025 | 32.00 | 32.84 | 31.01 | 31.11 | 31.11 | -1.02% | 38,697,990 |
| Aug 5, 2025 | 31.59 | 31.93 | 30.95 | 31.43 | 31.43 | 0.48% | 26,615,053 |
| Aug 4, 2025 | 32.12 | 32.16 | 30.01 | 31.28 | 31.28 | -3.04% | 40,417,989 |
| Aug 1, 2025 | 31.93 | 33.10 | 31.49 | 32.26 | 32.26 | 1.10% | 33,527,820 |
| Jul 31, 2025 | 32.70 | 33.68 | 31.70 | 31.91 | 31.91 | -4.52% | 42,255,332 |
| Jul 30, 2025 | 34.10 | 37.06 | 32.28 | 33.42 | 33.42 | -5.00% | 61,373,839 |
| Jul 29, 2025 | 31.77 | 35.20 | 30.94 | 35.18 | 35.18 | 9.94% | 49,101,472 |
| Jul 28, 2025 | 29.90 | 32.54 | 29.43 | 32.00 | 32.00 | 7.02% | 41,234,173 |
| Jul 25, 2025 | 28.06 | 30.65 | 27.86 | 29.90 | 29.90 | 4.99% | 47,883,915 |
| Jul 24, 2025 | 27.00 | 28.50 | 26.83 | 28.48 | 28.48 | 4.21% | 45,719,010 |
| Jul 23, 2025 | 25.99 | 28.25 | 25.69 | 27.33 | 27.33 | 6.43% | 58,135,533 |
| Jul 22, 2025 | 25.80 | 26.88 | 25.57 | 25.68 | 25.68 | -1.98% | 24,001,313 |
| Jul 21, 2025 | 26.22 | 26.50 | 25.44 | 26.20 | 26.20 | -1.58% | 23,605,952 |
| Jul 18, 2025 | 26.92 | 26.99 | 26.30 | 26.62 | 26.62 | -1.04% | 23,410,411 |
| Jul 17, 2025 | 25.12 | 26.95 | 25.06 | 26.90 | 26.90 | 6.32% | 38,072,514 |
| Jul 16, 2025 | 25.35 | 25.81 | 25.11 | 25.30 | 25.30 | -0.71% | 18,567,656 |
| Jul 15, 2025 | 25.02 | 25.60 | 24.46 | 25.48 | 25.48 | -2.52% | 35,340,015 |
| Jul 14, 2025 | 26.00 | 27.04 | 25.59 | 26.14 | 26.14 | 0.46% | 29,168,765 |
| Jul 11, 2025 | 25.81 | 27.08 | 25.71 | 26.02 | 26.02 | 0.81% | 36,505,920 |
| Jul 10, 2025 | 26.02 | 26.52 | 25.72 | 25.81 | 25.81 | -2.68% | 35,284,528 |
| Jul 9, 2025 | 24.63 | 26.90 | 24.44 | 26.52 | 26.52 | 7.15% | 56,842,314 |
| Jul 8, 2025 | 22.60 | 25.15 | 22.54 | 24.75 | 24.75 | 8.27% | 59,970,067 |
| Jul 7, 2025 | 22.15 | 22.86 | 21.58 | 22.86 | 22.86 | 2.24% | 31,218,826 |
| Jul 4, 2025 | 21.81 | 22.50 | 21.53 | 22.36 | 22.36 | 1.96% | 34,104,627 |
| Jul 3, 2025 | 21.80 | 22.12 | 21.58 | 21.93 | 21.93 | -0.09% | 24,191,483 |
| Jul 2, 2025 | 22.16 | 22.55 | 21.77 | 21.95 | 21.95 | -1.57% | 31,999,754 |
| Jul 1, 2025 | 21.30 | 22.76 | 21.23 | 22.30 | 22.30 | 6.04% | 58,202,682 |
| Jun 30, 2025 | 19.15 | 21.03 | 18.92 | 21.03 | 21.03 | 9.99% | 45,892,315 |
| Jun 27, 2025 | 18.82 | 19.66 | 18.82 | 19.12 | 19.12 | 0.74% | 18,372,568 |
| Jun 26, 2025 | 19.23 | 19.30 | 18.73 | 18.98 | 18.98 | -2.52% | 18,730,840 |
| Jun 25, 2025 | 19.27 | 19.86 | 19.25 | 19.47 | 19.47 | 1.14% | 21,645,811 |
| Jun 24, 2025 | 19.12 | 19.43 | 18.92 | 19.25 | 19.25 | 0.89% | 20,551,526 |
| Jun 23, 2025 | 18.54 | 19.19 | 18.50 | 19.08 | 19.08 | 1.92% | 19,192,078 |
| Jun 20, 2025 | 19.01 | 19.32 | 18.67 | 18.72 | 18.72 | -1.53% | 15,916,092 |
| Jun 19, 2025 | 19.49 | 19.66 | 18.91 | 19.01 | 19.01 | -2.46% | 22,344,941 |
| Jun 18, 2025 | 19.81 | 20.30 | 19.20 | 19.49 | 19.49 | -3.03% | 34,052,899 |
| Jun 17, 2025 | 20.39 | 22.24 | 20.06 | 20.10 | 20.10 | -0.59% | 48,417,754 |
| Jun 16, 2025 | 19.80 | 20.22 | 19.43 | 20.22 | 20.22 | 2.12% | 27,762,447 |
| Jun 13, 2025 | 20.14 | 20.78 | 19.57 | 19.80 | 19.80 | -2.56% | 38,574,602 |
| Jun 12, 2025 | 19.41 | 20.50 | 19.41 | 20.32 | 20.32 | 4.10% | 37,246,590 |
| Jun 11, 2025 | 19.66 | 19.81 | 19.31 | 19.52 | 19.52 | -1.56% | 27,378,914 |
| Jun 10, 2025 | 19.30 | 20.25 | 19.20 | 19.83 | 19.83 | 3.44% | 53,129,198 |
| Jun 9, 2025 | 18.85 | 19.57 | 18.85 | 19.17 | 19.17 | 1.70% | 38,724,812 |
| Jun 6, 2025 | 19.01 | 19.09 | 18.61 | 18.85 | 18.85 | -1.46% | 23,471,883 |
| Jun 5, 2025 | 19.40 | 19.40 | 18.88 | 19.13 | 19.13 | -1.44% | 33,784,140 |
| Jun 4, 2025 | 19.00 | 19.58 | 18.79 | 19.41 | 19.41 | 1.68% | 40,109,911 |
| Jun 3, 2025 | 18.60 | 19.58 | 18.60 | 19.09 | 19.09 | -0.05% | 47,231,423 |
| May 30, 2025 | 18.00 | 19.84 | 17.80 | 19.10 | 19.10 | 5.12% | 74,874,030 |