CSPC Hunan Jingfeng Pharmaceutical Co., Ltd. (SHE:000908)
China · Delayed Price · Currency is CNY 6.42
-0.27 (-4.04%)
Aug 24, 2026, 3:04 PM CST
SHE:000908 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 6.85 | 7.06 | 6.81 | 6.88 | 6.88 | -1.01% | 33,343,296 |
| Aug 10, 2026 | 6.91 | 7.15 | 6.79 | 6.95 | 6.95 | -0.29% | 47,080,540 |
| Aug 7, 2026 | 6.77 | 7.24 | 6.61 | 6.97 | 6.97 | 2.05% | 65,588,170 |
| Aug 6, 2026 | 6.30 | 6.83 | 6.13 | 6.83 | 6.83 | 9.98% | 36,163,790 |
| Aug 5, 2026 | 6.18 | 6.30 | 6.16 | 6.21 | 6.21 | - | 14,193,439 |
| Aug 4, 2026 | 6.07 | 6.25 | 6.07 | 6.21 | 6.21 | 3.16% | 18,275,837 |
| Aug 3, 2026 | 5.99 | 6.10 | 5.95 | 6.02 | 6.02 | 0.67% | 11,250,417 |
| 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 |