Jinling Pharmaceutical Company Limited (SHE:000919)
China · Delayed Price · Currency is CNY 7.77
+0.15 (1.97%)
Feb 4, 2026, 3:04 PM CST
SHE:000919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7.60 | 7.82 | 7.60 | 7.78 | - | 2.10% | 10,612,250 |
| Feb 3, 2026 | 7.61 | 7.70 | 7.57 | 7.62 | 7.62 | 0.79% | 8,785,700 |
| Feb 2, 2026 | 7.57 | 7.78 | 7.56 | 7.56 | 7.56 | -0.66% | 11,807,200 |
| Jan 30, 2026 | 7.60 | 7.70 | 7.54 | 7.61 | 7.61 | - | 10,028,300 |
| Jan 29, 2026 | 7.58 | 7.69 | 7.55 | 7.61 | 7.61 | 0.13% | 10,354,600 |
| Jan 28, 2026 | 7.79 | 7.80 | 7.59 | 7.60 | 7.60 | -2.56% | 14,535,600 |
| Jan 27, 2026 | 7.95 | 7.99 | 7.67 | 7.80 | 7.80 | -2.62% | 18,128,500 |
| Jan 26, 2026 | 8.06 | 8.09 | 7.94 | 8.01 | 8.01 | -0.25% | 14,178,100 |
| Jan 23, 2026 | 8.00 | 8.17 | 7.94 | 8.03 | 8.03 | 0.75% | 17,566,582 |
| Jan 22, 2026 | 7.95 | 7.98 | 7.88 | 7.97 | 7.97 | - | 11,711,380 |
| Jan 21, 2026 | 7.82 | 8.10 | 7.73 | 7.97 | 7.97 | 1.14% | 17,814,030 |
| Jan 20, 2026 | 7.90 | 7.99 | 7.82 | 7.88 | 7.88 | -0.25% | 14,995,700 |
| Jan 19, 2026 | 7.68 | 8.08 | 7.62 | 7.90 | 7.90 | 2.46% | 19,133,170 |
| Jan 16, 2026 | 7.87 | 8.01 | 7.69 | 7.71 | 7.71 | -0.39% | 16,765,587 |
| Jan 15, 2026 | 7.90 | 7.90 | 7.68 | 7.74 | 7.74 | -2.03% | 16,651,910 |
| Jan 14, 2026 | 7.81 | 7.98 | 7.77 | 7.90 | 7.90 | 1.15% | 23,026,470 |
| Jan 13, 2026 | 7.80 | 8.00 | 7.78 | 7.81 | 7.81 | 0.13% | 24,724,400 |
| Jan 12, 2026 | 7.81 | 7.85 | 7.71 | 7.80 | 7.80 | -0.64% | 18,520,310 |
| Jan 9, 2026 | 7.72 | 7.90 | 7.69 | 7.85 | 7.85 | 1.42% | 17,295,110 |
| Jan 8, 2026 | 7.68 | 7.76 | 7.63 | 7.74 | 7.74 | 0.52% | 13,153,700 |
| Jan 7, 2026 | 7.87 | 7.87 | 7.65 | 7.70 | 7.70 | -1.79% | 16,144,700 |
| Jan 6, 2026 | 7.79 | 8.01 | 7.77 | 7.84 | 7.84 | 0.38% | 22,343,710 |
| Jan 5, 2026 | 7.97 | 8.01 | 7.69 | 7.81 | 7.81 | -1.76% | 29,396,900 |
| Dec 31, 2025 | 7.57 | 8.24 | 7.57 | 7.95 | 7.95 | 5.58% | 41,769,610 |
| Dec 30, 2025 | 7.55 | 7.61 | 7.44 | 7.53 | 7.53 | -0.92% | 16,156,330 |
| Dec 29, 2025 | 7.75 | 7.80 | 7.55 | 7.60 | 7.60 | -1.55% | 17,004,800 |
| Dec 26, 2025 | 7.51 | 7.86 | 7.48 | 7.72 | 7.72 | 2.93% | 26,620,600 |
| Dec 25, 2025 | 7.46 | 7.55 | 7.44 | 7.50 | 7.50 | 0.67% | 16,283,100 |
| Dec 24, 2025 | 7.55 | 7.58 | 7.40 | 7.45 | 7.45 | -0.80% | 17,701,090 |
| Dec 23, 2025 | 7.72 | 7.73 | 7.49 | 7.51 | 7.51 | -2.85% | 25,398,700 |
| Dec 22, 2025 | 7.79 | 7.92 | 7.59 | 7.73 | 7.73 | 0.26% | 43,897,403 |
| Dec 19, 2025 | 7.65 | 8.09 | 7.58 | 7.71 | 7.71 | 4.61% | 76,299,680 |
| Dec 18, 2025 | 6.91 | 7.43 | 6.91 | 7.37 | 7.37 | 6.35% | 28,221,201 |
| Dec 17, 2025 | 6.87 | 6.94 | 6.82 | 6.93 | 6.93 | 0.87% | 7,251,800 |
| Dec 16, 2025 | 6.97 | 6.98 | 6.85 | 6.87 | 6.87 | -1.58% | 7,933,100 |
| Dec 15, 2025 | 6.96 | 7.00 | 6.90 | 6.98 | 6.98 | 0.43% | 8,210,000 |
| Dec 12, 2025 | 7.13 | 7.13 | 6.94 | 6.95 | 6.95 | -1.84% | 8,373,600 |
| Dec 11, 2025 | 7.26 | 7.27 | 7.06 | 7.08 | 7.08 | -2.48% | 9,860,800 |
| Dec 10, 2025 | 7.22 | 7.31 | 7.16 | 7.26 | 7.26 | 0.28% | 9,270,001 |
| Dec 9, 2025 | 7.36 | 7.36 | 7.21 | 7.24 | 7.24 | -1.63% | 7,918,200 |
| Dec 8, 2025 | 7.43 | 7.47 | 7.33 | 7.36 | 7.36 | -0.41% | 7,448,200 |
| Dec 5, 2025 | 7.37 | 7.40 | 7.29 | 7.39 | 7.39 | -0.14% | 7,927,900 |
| Dec 4, 2025 | 7.39 | 7.49 | 7.27 | 7.40 | 7.40 | 0.14% | 11,187,600 |
| Dec 3, 2025 | 7.30 | 7.46 | 7.28 | 7.39 | 7.39 | 1.09% | 11,554,710 |
| Dec 2, 2025 | 7.31 | 7.36 | 7.25 | 7.31 | 7.31 | -0.14% | 8,926,284 |
| Dec 1, 2025 | 7.26 | 7.39 | 7.24 | 7.32 | 7.32 | 0.83% | 10,494,200 |
| Nov 28, 2025 | 7.22 | 7.33 | 7.14 | 7.26 | 7.26 | 0.83% | 10,015,990 |
| Nov 27, 2025 | 7.23 | 7.23 | 7.10 | 7.20 | 7.20 | 0.14% | 7,639,300 |
| Nov 26, 2025 | 7.16 | 7.32 | 7.15 | 7.19 | 7.19 | 0.56% | 10,165,900 |
| Nov 25, 2025 | 7.00 | 7.20 | 6.96 | 7.15 | 7.15 | 2.14% | 10,269,220 |