Jilin Aodong Pharmaceutical Group Co., Ltd. (SHE:000623)
China · Delayed Price · Currency is CNY 19.22
-0.01 (-0.05%)
Sep 8, 2025, 9:40 AM CST
SHE:000623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.97 | 19.26 | 18.80 | 19.23 | 19.23 | 1.96% | 18,939,028 |
| Sep 4, 2025 | 19.17 | 19.22 | 18.67 | 18.86 | 18.86 | -1.20% | 19,856,752 |
| Sep 3, 2025 | 19.73 | 19.76 | 19.00 | 19.09 | 19.09 | -2.85% | 23,167,735 |
| Sep 2, 2025 | 20.13 | 20.19 | 19.49 | 19.65 | 19.65 | -2.38% | 29,719,550 |
| Sep 1, 2025 | 20.51 | 20.57 | 20.01 | 20.13 | 20.13 | -1.66% | 28,403,734 |
| Aug 29, 2025 | 20.40 | 20.77 | 20.27 | 20.47 | 20.47 | 0.64% | 24,210,793 |
| Aug 28, 2025 | 20.00 | 20.34 | 19.74 | 20.34 | 20.34 | 1.75% | 24,138,388 |
| Aug 27, 2025 | 20.51 | 20.74 | 19.97 | 19.99 | 19.99 | -2.44% | 28,670,406 |
| Aug 26, 2025 | 20.58 | 20.70 | 20.46 | 20.49 | 20.49 | -0.87% | 16,168,640 |
| Aug 25, 2025 | 20.76 | 20.87 | 20.37 | 20.67 | 20.67 | 0.58% | 30,865,462 |
| Aug 22, 2025 | 19.94 | 20.58 | 19.87 | 20.55 | 20.55 | 3.06% | 30,708,050 |
| Aug 21, 2025 | 20.09 | 20.30 | 19.84 | 19.94 | 19.94 | -0.70% | 16,769,793 |
| Aug 20, 2025 | 19.82 | 20.09 | 19.71 | 20.08 | 20.08 | 1.01% | 17,959,406 |
| Aug 19, 2025 | 20.01 | 20.14 | 19.82 | 19.88 | 19.88 | -0.95% | 21,541,525 |
| Aug 18, 2025 | 20.25 | 20.34 | 19.90 | 20.07 | 20.07 | 0.10% | 30,796,831 |
| Aug 15, 2025 | 19.59 | 20.18 | 19.53 | 20.05 | 20.05 | 2.19% | 34,169,851 |
| Aug 14, 2025 | 19.58 | 20.13 | 19.57 | 19.62 | 19.62 | 0.15% | 30,184,049 |
| Aug 13, 2025 | 19.30 | 19.74 | 19.21 | 19.59 | 19.59 | 1.56% | 26,444,440 |
| Aug 12, 2025 | 19.22 | 19.43 | 19.19 | 19.29 | 19.29 | 0.36% | 16,300,965 |
| Aug 11, 2025 | 19.16 | 19.31 | 19.12 | 19.22 | 19.22 | 0.37% | 15,152,418 |
| Aug 8, 2025 | 19.07 | 19.30 | 19.00 | 19.15 | 19.15 | 0.21% | 13,971,214 |
| Aug 7, 2025 | 19.21 | 19.29 | 19.02 | 19.11 | 19.11 | -0.31% | 11,729,941 |
| Aug 6, 2025 | 19.27 | 19.29 | 19.11 | 19.17 | 19.17 | -0.52% | 12,128,750 |
| Aug 5, 2025 | 19.09 | 19.27 | 19.04 | 19.27 | 19.27 | 1.42% | 15,866,889 |
| Aug 4, 2025 | 19.05 | 19.19 | 18.88 | 19.00 | 19.00 | -0.21% | 13,291,093 |
| Aug 1, 2025 | 18.92 | 19.38 | 18.91 | 19.04 | 19.04 | 0.42% | 19,729,218 |
| Jul 31, 2025 | 19.15 | 19.25 | 18.86 | 18.96 | 18.96 | -1.51% | 23,373,650 |
| Jul 30, 2025 | 19.30 | 19.58 | 19.00 | 19.25 | 19.25 | -0.62% | 22,557,839 |
| Jul 29, 2025 | 19.45 | 19.56 | 19.12 | 19.37 | 19.37 | -0.72% | 22,636,254 |
| Jul 28, 2025 | 19.19 | 20.15 | 19.03 | 19.51 | 19.51 | 2.25% | 35,016,109 |
| Jul 25, 2025 | 19.29 | 19.30 | 19.04 | 19.08 | 19.08 | -1.09% | 17,579,563 |
| Jul 24, 2025 | 18.72 | 19.32 | 18.68 | 19.29 | 19.29 | 2.61% | 30,631,455 |
| Jul 23, 2025 | 18.63 | 19.04 | 18.62 | 18.80 | 18.80 | 1.02% | 27,103,584 |
| Jul 22, 2025 | 18.60 | 18.65 | 18.38 | 18.61 | 18.61 | 0.05% | 15,722,290 |
| Jul 21, 2025 | 18.42 | 18.77 | 18.40 | 18.60 | 18.60 | 1.03% | 19,799,010 |
| Jul 18, 2025 | 18.33 | 18.53 | 18.18 | 18.41 | 18.41 | 1.49% | 17,862,872 |
| Jul 17, 2025 | 18.15 | 18.24 | 18.04 | 18.14 | 18.14 | - | 11,340,900 |
| Jul 16, 2025 | 18.20 | 18.28 | 18.01 | 18.14 | 18.14 | -0.38% | 13,198,375 |
| Jul 15, 2025 | 18.42 | 18.49 | 18.10 | 18.21 | 18.21 | -1.30% | 24,318,283 |
| Jul 14, 2025 | 18.11 | 18.60 | 18.11 | 18.45 | 18.45 | 3.94% | 38,470,801 |
| Jul 11, 2025 | 17.52 | 17.88 | 17.48 | 17.75 | 17.75 | 1.54% | 23,799,887 |
| Jul 10, 2025 | 17.02 | 17.54 | 17.02 | 17.48 | 17.48 | 2.52% | 18,646,672 |
| Jul 9, 2025 | 16.92 | 17.20 | 16.91 | 17.05 | 17.05 | -0.81% | 15,101,928 |
| Jul 8, 2025 | 17.13 | 17.23 | 17.11 | 17.19 | 16.89 | 0.35% | 11,982,847 |
| Jul 7, 2025 | 17.10 | 17.22 | 17.08 | 17.13 | 16.83 | - | 8,208,681 |
| Jul 4, 2025 | 17.07 | 17.26 | 16.97 | 17.13 | 16.83 | 0.47% | 11,377,637 |
| Jul 3, 2025 | 16.95 | 17.09 | 16.94 | 17.05 | 16.75 | 0.59% | 8,007,004 |
| Jul 2, 2025 | 16.94 | 17.00 | 16.89 | 16.95 | 16.65 | 0.06% | 7,889,041 |
| Jul 1, 2025 | 16.95 | 17.00 | 16.88 | 16.94 | 16.64 | -0.06% | 8,237,836 |
| Jun 30, 2025 | 17.10 | 17.13 | 16.88 | 16.95 | 16.65 | -0.82% | 11,705,684 |