CSPC Hunan Jingfeng Pharmaceutical Co., Ltd. (SHE:000908)
China · Delayed Price · Currency is CNY 5.98
+0.12 (2.05%)
Jul 31, 2026, 3:05 PM CST
SHE:000908 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.89 | 6.07 | 5.88 | 5.98 | 5.98 | 2.05% | 17,402,880 |
| Jul 30, 2026 | 6.11 | 6.16 | 5.81 | 5.86 | 5.86 | -4.72% | 24,487,802 |
| Jul 29, 2026 | 6.28 | 6.35 | 6.10 | 6.15 | 6.15 | -1.91% | 20,247,342 |
| Jul 28, 2026 | 6.43 | 6.56 | 6.27 | 6.27 | 6.27 | -1.88% | 19,438,000 |
| Jul 27, 2026 | 6.10 | 6.43 | 6.10 | 6.39 | 6.39 | 4.75% | 23,290,300 |
| Jul 24, 2026 | 6.28 | 6.34 | 6.10 | 6.10 | 6.10 | -3.94% | 18,496,750 |
| Jul 23, 2026 | 6.19 | 6.42 | 6.16 | 6.35 | 6.35 | 1.44% | 22,323,830 |
| Jul 22, 2026 | 6.30 | 6.48 | 6.24 | 6.26 | 6.26 | -1.26% | 29,396,900 |
| Jul 21, 2026 | 6.28 | 6.39 | 6.00 | 6.34 | 6.34 | 0.32% | 39,403,140 |
| Jul 20, 2026 | 6.55 | 6.80 | 6.20 | 6.32 | 6.32 | -6.09% | 45,047,570 |
| Jul 17, 2026 | 7.31 | 7.42 | 6.73 | 6.73 | 6.73 | -10.03% | 60,288,600 |
| Jul 16, 2026 | 7.43 | 7.84 | 7.08 | 7.48 | 7.48 | -0.27% | 90,982,813 |
| Jul 15, 2026 | 6.72 | 7.50 | 6.64 | 7.50 | 7.50 | 9.97% | 58,449,237 |
| Jul 14, 2026 | 6.73 | 7.05 | 6.50 | 6.82 | 6.82 | 0.29% | 40,486,565 |
| Jul 13, 2026 | 6.72 | 7.15 | 6.71 | 6.80 | 6.80 | 0.74% | 45,321,516 |
| Jul 10, 2026 | 6.65 | 7.06 | 6.47 | 6.75 | 6.75 | 0.90% | 51,686,140 |
| Jul 9, 2026 | 6.70 | 7.16 | 6.51 | 6.69 | 6.69 | -4.02% | 51,931,460 |
| Jul 8, 2026 | 6.62 | 7.19 | 6.48 | 6.97 | 6.97 | 4.34% | 53,430,650 |
| Jul 7, 2026 | 6.91 | 7.11 | 6.50 | 6.68 | 6.68 | -6.83% | 61,441,600 |
| Jul 6, 2026 | 6.63 | 7.56 | 6.33 | 7.17 | 7.17 | 4.22% | 86,579,112 |
| Jul 3, 2026 | 6.43 | 6.88 | 6.39 | 6.88 | 6.88 | 10.08% | 77,971,294 |
| Jul 2, 2026 | 6.05 | 6.25 | 5.83 | 6.25 | 6.25 | 10.04% | 12,838,208 |
| Jul 1, 2026 | 5.52 | 5.73 | 5.30 | 5.68 | 5.68 | 2.90% | 28,639,593 |
| Jun 30, 2026 | 5.46 | 5.60 | 5.41 | 5.52 | 5.52 | 0.73% | 24,330,453 |
| Jun 29, 2026 | 5.24 | 5.68 | 5.11 | 5.48 | 5.48 | 5.38% | 35,705,546 |
| Jun 26, 2026 | 5.62 | 5.62 | 5.18 | 5.20 | 5.20 | -7.31% | 32,049,689 |
| Jun 25, 2026 | 6.05 | 6.10 | 5.55 | 5.61 | 5.61 | -7.27% | 49,049,680 |
| Jun 24, 2026 | 5.52 | 6.05 | 5.52 | 6.05 | 6.05 | 10.00% | 36,183,551 |
| Jun 23, 2026 | 5.60 | 5.85 | 5.43 | 5.50 | 5.50 | -2.14% | 32,790,862 |
| Jun 22, 2026 | 5.83 | 5.84 | 5.50 | 5.62 | 5.62 | -3.60% | 30,874,513 |
| Jun 18, 2026 | 5.97 | 6.03 | 5.79 | 5.83 | 5.83 | -2.67% | 23,386,530 |
| Jun 17, 2026 | 6.13 | 6.16 | 5.95 | 5.99 | 5.99 | -1.96% | 18,400,646 |
| Jun 16, 2026 | 6.41 | 6.41 | 6.02 | 6.11 | 6.11 | -5.27% | 26,773,755 |
| Jun 15, 2026 | 6.38 | 6.89 | 6.22 | 6.45 | 6.45 | -1.53% | 28,988,230 |
| Jun 12, 2026 | 7.00 | 7.19 | 6.50 | 6.55 | 6.55 | -0.61% | 32,742,540 |
| Jun 10, 2026 | 6.74 | 6.75 | 6.56 | 6.59 | 6.59 | -2.95% | 11,089,790 |
| Jun 9, 2026 | 6.88 | 6.89 | 6.75 | 6.79 | 6.79 | -0.29% | 8,062,150 |
| Jun 8, 2026 | 7.05 | 7.05 | 6.81 | 6.81 | 6.81 | -4.08% | 12,448,400 |
| Jun 5, 2026 | 7.12 | 7.18 | 7.08 | 7.10 | 7.10 | -0.70% | 5,691,000 |
| Jun 4, 2026 | 7.18 | 7.22 | 7.11 | 7.15 | 7.15 | -0.14% | 5,714,700 |
| Jun 3, 2026 | 7.33 | 7.34 | 7.15 | 7.16 | 7.16 | -2.32% | 9,216,566 |
| Jun 2, 2026 | 7.13 | 7.42 | 7.11 | 7.33 | 7.33 | 2.37% | 12,564,600 |
| Jun 1, 2026 | 7.08 | 7.35 | 7.01 | 7.16 | 7.16 | 0.70% | 11,167,920 |
| May 29, 2026 | 7.20 | 7.24 | 7.07 | 7.11 | 7.11 | -1.11% | 9,845,655 |
| May 28, 2026 | 7.13 | 7.19 | 7.05 | 7.19 | 7.19 | - | 9,960,251 |
| May 27, 2026 | 7.20 | 7.31 | 7.11 | 7.19 | 7.19 | -0.83% | 10,239,150 |
| May 26, 2026 | 7.35 | 7.35 | 7.17 | 7.25 | 7.25 | -0.96% | 9,131,465 |
| May 25, 2026 | 7.38 | 7.42 | 7.30 | 7.32 | 7.32 | -0.81% | 9,590,877 |
| May 22, 2026 | 7.27 | 7.42 | 7.27 | 7.38 | 7.38 | 1.51% | 10,298,900 |
| May 21, 2026 | 7.36 | 7.43 | 7.22 | 7.27 | 7.27 | -2.15% | 10,827,970 |