Joinn Laboratories(China)Co.,Ltd. (SHA:603127)
China flag China · Delayed Price · Currency is CNY
33.79
+1.34 (4.13%)
Oct 27, 2025, 11:29 AM CST

SHA:603127 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202532.0633.1732.0332.4532.451.22%13,340,891
Oct 23, 202532.5132.6731.5132.0632.06-1.87%12,870,602
Oct 22, 202533.0333.8332.6632.6732.67-1.83%11,934,001
Oct 21, 202533.4333.5032.5033.2833.280.24%13,320,347
Oct 20, 202532.8833.5032.0233.2033.202.15%16,438,242
Oct 17, 202533.1333.6032.3432.5032.50-1.81%14,700,539
Oct 16, 202533.3334.1132.9533.1033.10-0.66%19,873,473
Oct 15, 202531.8833.4931.7133.3233.324.19%21,633,286
Oct 14, 202532.9833.6331.7231.9831.98-1.90%17,289,841
Oct 13, 202531.4233.3031.4032.6032.60-3.26%17,304,380
Oct 10, 202535.3035.3633.4033.7033.70-5.42%24,630,387
Oct 9, 202534.8035.9034.7035.6335.630.93%22,018,146
Sep 30, 202535.3136.1834.8435.3035.30-0.03%24,587,174
Sep 29, 202536.5136.5134.3035.3135.31-4.39%32,870,157
Sep 26, 202537.1837.4236.0036.9336.93-3.58%28,368,604
Sep 25, 202537.2039.9137.0038.3038.302.85%37,657,423
Sep 24, 202536.5137.4536.1537.2437.241.94%25,464,832
Sep 23, 202538.2538.9535.6036.5336.53-6.04%39,296,126
Sep 22, 202538.8039.9938.2138.8838.881.30%29,029,800
Sep 19, 202539.5040.5538.3038.3838.38-4.43%34,170,837
Sep 18, 202540.4041.6539.0440.1640.16-0.59%53,987,683
Sep 17, 202541.2942.1040.0140.4040.40-4.27%44,432,786
Sep 16, 202542.2242.9040.0042.2042.201.32%67,576,044
Sep 15, 202538.6041.6538.6041.6541.6510.01%59,791,187
Sep 12, 202534.4337.8633.9437.8637.869.99%61,352,605
Sep 11, 202533.8934.9332.4634.4234.42-2.88%59,516,130
Sep 10, 202532.2435.4431.9835.4435.449.99%71,010,108
Sep 9, 202533.6634.2532.0332.2232.22-7.01%47,361,584
Sep 8, 202534.8835.3533.8034.6534.651.88%49,334,103
Sep 5, 202531.6634.0131.0034.0134.019.99%57,796,274
Sep 4, 202533.4534.0930.2030.9230.92-7.48%39,726,591
Sep 3, 202532.3034.4332.3033.4233.423.47%50,222,018
Sep 2, 202532.7133.1331.4832.3032.30-1.25%26,349,398
Sep 1, 202531.1332.9830.9632.7132.714.21%34,899,742
Aug 29, 202530.3031.9930.0131.3931.391.88%34,552,745
Aug 28, 202531.6432.0529.0030.8130.81-3.66%44,865,846
Aug 27, 202531.8833.6831.8231.9831.980.16%37,141,693
Aug 26, 202532.8832.8831.8831.9331.93-2.89%21,089,333
Aug 25, 202531.3233.3031.2032.8832.885.38%36,984,956
Aug 22, 202531.1931.3830.7931.2031.200.13%17,180,933
Aug 21, 202531.1431.6130.9031.1631.160.06%17,207,375
Aug 20, 202531.4931.6830.5131.1431.14-3.26%30,151,235
Aug 19, 202533.1434.5932.0032.1932.19-2.87%37,401,887
Aug 18, 202532.7733.2932.5033.1433.140.55%30,909,499
Aug 15, 202531.9033.7931.7732.9632.962.33%27,899,065
Aug 14, 202533.3033.6932.1832.2132.21-5.82%45,576,693
Aug 13, 202531.2034.4631.2034.2034.179.16%53,364,700
Aug 12, 202531.4031.8030.5831.3331.300.35%27,804,392
Aug 11, 202530.0631.3830.0331.2231.193.38%31,260,048
Aug 8, 202530.0630.6629.6130.2030.170.27%23,917,277