CSPC Hunan Jingfeng Pharmaceutical Co., Ltd. (SHE:000908)
China · Delayed Price · Currency is CNY 5.83
-0.16 (-2.67%)
Jun 18, 2026, 3:04 PM CST
SHE:000908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 7.33 | 7.56 | 7.25 | 7.43 | 7.43 | 0.27% | 12,378,210 |
| May 19, 2026 | 7.45 | 7.63 | 7.32 | 7.41 | 7.41 | -0.54% | 13,191,940 |
| May 18, 2026 | 7.80 | 7.80 | 7.44 | 7.45 | 7.45 | -4.85% | 21,962,700 |
| May 15, 2026 | 7.64 | 7.99 | 7.56 | 7.83 | 7.83 | 2.76% | 26,671,110 |
| May 14, 2026 | 7.38 | 7.75 | 7.38 | 7.62 | 7.62 | 1.33% | 19,530,870 |
| May 13, 2026 | 7.55 | 7.80 | 7.50 | 7.52 | 7.52 | 0.53% | 26,538,970 |
| May 12, 2026 | 7.11 | 7.48 | 7.05 | 7.48 | 7.48 | 5.06% | 21,315,720 |
| May 11, 2026 | 7.15 | 7.30 | 7.12 | 7.12 | 7.12 | -1.39% | 14,721,270 |
| May 8, 2026 | 7.02 | 7.32 | 6.95 | 7.22 | 7.22 | 2.41% | 20,963,040 |
| May 7, 2026 | 7.05 | 7.11 | 7.04 | 7.05 | 7.05 | - | 9,166,819 |
| May 6, 2026 | 7.06 | 7.14 | 7.00 | 7.05 | 7.05 | -0.98% | 13,719,720 |
| Apr 30, 2026 | 7.26 | 7.31 | 7.06 | 7.12 | 7.12 | -3.39% | 20,275,650 |
| Apr 29, 2026 | 7.75 | 7.83 | 7.35 | 7.37 | 7.37 | -1.21% | 33,047,000 |
| Apr 28, 2026 | 7.13 | 7.46 | 7.11 | 7.46 | 7.46 | 5.07% | 16,364,630 |
| Apr 27, 2026 | 7.03 | 7.11 | 7.00 | 7.10 | 7.10 | 1.00% | 7,709,010 |
| Apr 24, 2026 | 7.03 | 7.12 | 6.99 | 7.03 | 7.03 | -0.57% | 8,493,329 |
| Apr 23, 2026 | 7.07 | 7.19 | 7.04 | 7.07 | 7.07 | 0.14% | 10,028,660 |
| Apr 22, 2026 | 7.12 | 7.12 | 7.03 | 7.06 | 7.06 | -0.70% | 7,407,424 |
| Apr 21, 2026 | 7.11 | 7.17 | 7.06 | 7.11 | 7.11 | -0.42% | 8,690,250 |
| Apr 20, 2026 | 7.29 | 7.33 | 7.10 | 7.14 | 7.14 | -2.06% | 17,663,480 |
| Apr 17, 2026 | 7.10 | 7.39 | 7.04 | 7.29 | 7.29 | 2.24% | 21,332,600 |
| Apr 16, 2026 | 7.09 | 7.28 | 6.93 | 7.13 | 7.13 | 0.28% | 18,497,930 |
| Apr 15, 2026 | 7.19 | 7.20 | 7.08 | 7.11 | 7.11 | -0.42% | 10,646,510 |
| Apr 14, 2026 | 7.23 | 7.24 | 7.06 | 7.14 | 7.14 | -1.38% | 19,655,680 |
| Apr 13, 2026 | 7.20 | 7.34 | 7.15 | 7.24 | 7.24 | 0.56% | 17,005,900 |
| Apr 10, 2026 | 7.21 | 7.43 | 7.12 | 7.20 | 7.20 | -1.50% | 23,211,060 |
| Apr 9, 2026 | 7.16 | 7.45 | 7.07 | 7.31 | 7.31 | 2.96% | 27,651,620 |
| Apr 8, 2026 | 7.10 | 7.26 | 7.05 | 7.10 | 7.10 | 1.57% | 21,159,150 |
| Apr 7, 2026 | 7.09 | 7.28 | 6.89 | 6.99 | 6.99 | -2.24% | 22,550,820 |
| Apr 3, 2026 | 7.59 | 7.62 | 7.15 | 7.15 | 7.15 | -4.92% | 26,549,330 |