CSPC Hunan Jingfeng Pharmaceutical Co., Ltd. (SHE:000908)
China · Delayed Price · Currency is CNY 5.17
+0.04 (0.78%)
Oct 28, 2026, 3:04 PM CST
SHE:000908 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.22 | 5.22 | 5.09 | 5.17 | 5.17 | 0.78% | 10,170,043 |
| Oct 27, 2026 | 5.16 | 5.27 | 5.11 | 5.13 | 5.13 | -0.58% | 12,155,000 |
| Oct 26, 2026 | 5.28 | 5.33 | 5.11 | 5.16 | 5.16 | -3.55% | 10,654,157 |
| Oct 23, 2026 | 5.22 | 5.35 | 5.09 | 5.35 | 5.35 | 1.13% | 15,459,700 |
| Oct 22, 2026 | 5.50 | 5.50 | 5.28 | 5.29 | 5.29 | -3.29% | 11,047,100 |
| Oct 21, 2026 | 5.55 | 5.64 | 5.45 | 5.47 | 5.47 | -0.91% | 8,686,700 |
| Oct 20, 2026 | 5.52 | 5.59 | 5.48 | 5.52 | 5.52 | -0.36% | 10,276,800 |
| Oct 19, 2026 | 5.55 | 5.62 | 5.45 | 5.54 | 5.54 | -1.25% | 7,965,500 |
| Oct 16, 2026 | 5.69 | 5.80 | 5.50 | 5.61 | 5.61 | -0.36% | 15,003,500 |
| Oct 15, 2026 | 5.69 | 5.75 | 5.61 | 5.63 | 5.63 | -1.92% | 10,794,140 |
| Oct 14, 2026 | 5.81 | 5.85 | 5.73 | 5.74 | 5.74 | -1.20% | 6,855,800 |
| Oct 13, 2026 | 5.80 | 5.84 | 5.70 | 5.81 | 5.81 | -0.68% | 11,197,400 |
| Oct 12, 2026 | 5.99 | 6.09 | 5.85 | 5.85 | 5.85 | -2.82% | 11,067,600 |
| Oct 9, 2026 | 5.86 | 6.03 | 5.78 | 6.02 | 6.02 | 2.21% | 13,287,000 |
| Oct 8, 2026 | 6.09 | 6.10 | 5.86 | 5.89 | 5.89 | -1.67% | 9,701,900 |
| Sep 30, 2026 | 5.97 | 6.08 | 5.97 | 5.99 | 5.99 | 0.67% | 10,872,900 |
| Sep 29, 2026 | 5.97 | 6.05 | 5.93 | 5.95 | 5.95 | -0.34% | 9,088,600 |
| Sep 28, 2026 | 6.08 | 6.09 | 5.93 | 5.97 | 5.97 | -1.32% | 11,276,460 |
| Sep 24, 2026 | 6.00 | 6.21 | 5.98 | 6.05 | 6.05 | 0.50% | 17,237,576 |
| Sep 23, 2026 | 6.08 | 6.08 | 6.00 | 6.02 | 6.02 | -1.31% | 11,053,900 |
| Sep 22, 2026 | 6.22 | 6.23 | 6.09 | 6.10 | 6.10 | -1.61% | 15,673,860 |
| Sep 21, 2026 | 6.12 | 6.27 | 6.10 | 6.20 | 6.20 | 1.31% | 16,479,501 |
| Sep 18, 2026 | 6.11 | 6.18 | 6.05 | 6.12 | 6.12 | 0.49% | 9,084,600 |
| Sep 17, 2026 | 6.11 | 6.15 | 6.08 | 6.09 | 6.09 | -0.49% | 6,575,800 |
| Sep 16, 2026 | 6.02 | 6.14 | 6.00 | 6.12 | 6.12 | 0.66% | 6,849,800 |
| Sep 15, 2026 | 6.19 | 6.20 | 6.07 | 6.08 | 6.08 | -1.78% | 7,714,420 |
| Sep 14, 2026 | 6.18 | 6.27 | 6.17 | 6.19 | 6.19 | -0.80% | 7,830,400 |
| Sep 11, 2026 | 6.24 | 6.31 | 6.04 | 6.24 | 6.24 | -0.16% | 13,433,100 |
| Sep 10, 2026 | 6.21 | 6.26 | 6.14 | 6.25 | 6.25 | 0.32% | 8,506,700 |
| Sep 9, 2026 | 6.30 | 6.33 | 6.22 | 6.23 | 6.23 | -1.74% | 8,305,977 |
| Sep 8, 2026 | 6.36 | 6.37 | 6.27 | 6.34 | 6.34 | 0.32% | 9,872,077 |
| Sep 7, 2026 | 6.27 | 6.42 | 6.23 | 6.32 | 6.32 | 1.12% | 12,024,500 |
| Sep 4, 2026 | 6.30 | 6.36 | 6.22 | 6.25 | 6.25 | -0.64% | 9,181,286 |
| Sep 3, 2026 | 6.47 | 6.52 | 6.20 | 6.29 | 6.29 | -3.23% | 15,256,800 |
| Sep 2, 2026 | 6.45 | 6.53 | 6.41 | 6.50 | 6.50 | 0.46% | 11,380,130 |
| Sep 1, 2026 | 6.45 | 6.50 | 6.39 | 6.47 | 6.47 | 0.31% | 11,574,340 |
| Aug 31, 2026 | 6.46 | 6.58 | 6.40 | 6.45 | 6.45 | -1.07% | 12,046,830 |
| Aug 28, 2026 | 6.61 | 6.67 | 6.48 | 6.52 | 6.52 | -1.95% | 13,203,190 |
| Aug 27, 2026 | 6.61 | 6.70 | 6.56 | 6.65 | 6.65 | 1.84% | 15,353,316 |
| Aug 26, 2026 | 6.50 | 6.67 | 6.50 | 6.53 | 6.53 | - | 12,768,200 |
| Aug 25, 2026 | 6.38 | 6.55 | 6.33 | 6.53 | 6.53 | 1.71% | 16,092,100 |
| Aug 24, 2026 | 6.72 | 6.72 | 6.40 | 6.42 | 6.42 | -4.04% | 20,496,410 |
| Aug 21, 2026 | 6.87 | 6.88 | 6.62 | 6.69 | 6.69 | -4.43% | 23,574,400 |
| Aug 20, 2026 | 6.99 | 7.16 | 6.79 | 7.00 | 7.00 | 2.79% | 32,071,377 |
| Aug 19, 2026 | 7.01 | 7.06 | 6.76 | 6.81 | 6.81 | -3.95% | 28,120,677 |
| Aug 18, 2026 | 7.20 | 7.24 | 7.03 | 7.09 | 7.09 | -0.14% | 29,758,356 |
| Aug 17, 2026 | 6.97 | 7.35 | 6.89 | 7.10 | 7.10 | 2.16% | 28,579,756 |
| Aug 14, 2026 | 6.99 | 7.07 | 6.82 | 6.95 | 6.95 | -1.14% | 28,031,800 |
| Aug 13, 2026 | 7.00 | 7.24 | 6.98 | 7.03 | 7.03 | - | 41,117,300 |
| Aug 12, 2026 | 6.85 | 7.17 | 6.83 | 7.03 | 7.03 | 2.18% | 33,423,550 |