Jinling Pharmaceutical Company Limited (SHE:000919)
China · Delayed Price · Currency is CNY 6.18
+0.09 (1.48%)
Jul 3, 2026, 3:04 PM CST
SHE:000919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.18 | 6.21 | 6.06 | 6.18 | 6.18 | 1.48% | 10,453,524 |
| Jul 2, 2026 | 5.98 | 6.18 | 5.97 | 6.09 | 6.09 | 1.00% | 13,747,710 |
| Jul 1, 2026 | 5.78 | 6.04 | 5.75 | 6.03 | 6.03 | 3.43% | 13,514,550 |
| Jun 30, 2026 | 5.94 | 5.96 | 5.78 | 5.83 | 5.83 | -2.51% | 10,170,300 |
| Jun 29, 2026 | 5.79 | 6.01 | 5.67 | 5.98 | 5.98 | 3.46% | 13,984,218 |
| Jun 26, 2026 | 5.90 | 6.00 | 5.78 | 5.78 | 5.78 | -3.18% | 9,066,800 |
| Jun 25, 2026 | 6.07 | 6.07 | 5.85 | 5.97 | 5.97 | -2.45% | 12,253,601 |
| Jun 24, 2026 | 6.18 | 6.29 | 6.09 | 6.12 | 6.12 | -0.97% | 11,804,600 |
| Jun 23, 2026 | 5.99 | 6.25 | 5.95 | 6.18 | 6.18 | 2.66% | 13,834,800 |
| Jun 22, 2026 | 6.04 | 6.07 | 5.80 | 6.02 | 6.02 | -1.31% | 14,050,688 |
| Jun 18, 2026 | 6.06 | 6.15 | 6.02 | 6.10 | 6.10 | 0.49% | 7,543,155 |
| Jun 17, 2026 | 6.12 | 6.17 | 6.03 | 6.07 | 6.07 | -0.65% | 6,900,708 |
| Jun 16, 2026 | 6.26 | 6.26 | 6.13 | 6.21 | 6.11 | -0.96% | 6,437,500 |
| Jun 15, 2026 | 6.17 | 6.27 | 6.14 | 6.27 | 6.17 | 1.79% | 8,446,555 |
| Jun 12, 2026 | 6.09 | 6.18 | 6.04 | 6.16 | 6.06 | 1.99% | 9,385,900 |
| Jun 11, 2026 | 6.09 | 6.10 | 5.97 | 6.04 | 5.94 | -1.15% | 8,115,100 |
| Jun 10, 2026 | 6.08 | 6.13 | 6.04 | 6.11 | 6.01 | 0.49% | 7,823,186 |
| Jun 9, 2026 | 6.11 | 6.17 | 6.05 | 6.08 | 5.98 | -0.82% | 7,471,500 |
| Jun 8, 2026 | 6.10 | 6.26 | 6.05 | 6.13 | 6.03 | -1.45% | 9,637,600 |
| Jun 5, 2026 | 6.23 | 6.28 | 6.20 | 6.22 | 6.12 | 0.48% | 6,722,303 |
| Jun 4, 2026 | 6.26 | 6.29 | 6.15 | 6.19 | 6.09 | -1.28% | 7,059,300 |
| Jun 3, 2026 | 6.34 | 6.34 | 6.22 | 6.27 | 6.17 | -1.26% | 7,756,800 |
| Jun 2, 2026 | 6.45 | 6.46 | 6.30 | 6.35 | 6.25 | -1.85% | 10,479,500 |
| Jun 1, 2026 | 6.31 | 6.48 | 6.31 | 6.47 | 6.37 | 2.05% | 10,873,300 |
| May 29, 2026 | 6.27 | 6.42 | 6.25 | 6.34 | 6.24 | 1.12% | 12,794,100 |
| May 28, 2026 | 6.23 | 6.33 | 6.19 | 6.27 | 6.17 | 0.80% | 10,797,930 |
| May 27, 2026 | 6.39 | 6.39 | 6.20 | 6.22 | 6.12 | -2.35% | 10,919,290 |
| May 26, 2026 | 6.48 | 6.48 | 6.31 | 6.37 | 6.27 | -1.85% | 11,568,000 |
| May 25, 2026 | 6.56 | 6.59 | 6.45 | 6.49 | 6.39 | -1.07% | 10,415,700 |
| May 22, 2026 | 6.56 | 6.59 | 6.48 | 6.56 | 6.45 | 0.92% | 10,379,600 |
| May 21, 2026 | 6.70 | 6.75 | 6.50 | 6.50 | 6.40 | -2.84% | 14,908,200 |
| May 20, 2026 | 6.76 | 6.78 | 6.66 | 6.69 | 6.58 | -1.33% | 10,450,700 |
| May 19, 2026 | 6.80 | 6.82 | 6.71 | 6.78 | 6.67 | 0.30% | 10,302,400 |
| May 18, 2026 | 6.77 | 6.79 | 6.70 | 6.76 | 6.65 | -0.59% | 12,928,400 |
| May 15, 2026 | 6.87 | 6.90 | 6.75 | 6.80 | 6.69 | -1.02% | 17,923,500 |
| May 14, 2026 | 7.07 | 7.07 | 6.87 | 6.87 | 6.76 | -3.24% | 30,584,500 |
| May 13, 2026 | 7.24 | 7.27 | 7.10 | 7.10 | 6.99 | -1.80% | 23,421,480 |
| May 12, 2026 | 7.31 | 7.35 | 7.18 | 7.23 | 7.11 | -1.77% | 23,645,800 |
| May 11, 2026 | 7.25 | 7.37 | 7.15 | 7.36 | 7.24 | 1.10% | 34,102,000 |
| May 8, 2026 | 7.24 | 7.29 | 7.20 | 7.28 | 7.16 | 0.69% | 19,320,600 |
| May 7, 2026 | 7.33 | 7.33 | 7.20 | 7.23 | 7.11 | -1.36% | 23,538,300 |
| May 6, 2026 | 7.35 | 7.36 | 7.25 | 7.33 | 7.21 | -0.81% | 23,294,430 |
| Apr 30, 2026 | 7.29 | 7.44 | 7.25 | 7.39 | 7.27 | 0.96% | 23,506,000 |
| Apr 29, 2026 | 7.25 | 7.37 | 7.18 | 7.32 | 7.20 | 0.27% | 21,487,900 |
| Apr 28, 2026 | 7.26 | 7.47 | 7.25 | 7.30 | 7.18 | 0.27% | 27,621,900 |
| Apr 27, 2026 | 7.29 | 7.31 | 7.17 | 7.28 | 7.16 | -1.09% | 25,572,500 |
| Apr 24, 2026 | 7.36 | 7.43 | 7.29 | 7.36 | 7.24 | -1.47% | 28,738,110 |
| Apr 23, 2026 | 7.64 | 7.64 | 7.44 | 7.47 | 7.35 | -3.24% | 42,060,200 |
| Apr 22, 2026 | 7.60 | 7.75 | 7.50 | 7.72 | 7.60 | -1.03% | 55,172,560 |
| Apr 21, 2026 | 7.84 | 8.23 | 7.75 | 7.80 | 7.67 | -1.02% | 59,377,900 |