Jinling Pharmaceutical Company Limited (SHE:000919)
China · Delayed Price · Currency is CNY 6.69
-0.09 (-1.33%)
May 20, 2026, 3:04 PM CST
SHE:000919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 6.80 | 6.82 | 6.71 | 6.78 | 6.78 | 0.30% | 10,302,400 |
| May 18, 2026 | 6.77 | 6.79 | 6.70 | 6.76 | 6.76 | -0.59% | 12,928,400 |
| May 15, 2026 | 6.87 | 6.90 | 6.75 | 6.80 | 6.80 | -1.02% | 17,923,500 |
| May 14, 2026 | 7.07 | 7.07 | 6.87 | 6.87 | 6.87 | -3.24% | 30,584,500 |
| May 13, 2026 | 7.24 | 7.27 | 7.10 | 7.10 | 7.10 | -1.80% | 23,421,484 |
| May 12, 2026 | 7.31 | 7.35 | 7.18 | 7.23 | 7.23 | -1.77% | 23,645,801 |
| May 11, 2026 | 7.25 | 7.37 | 7.15 | 7.36 | 7.36 | 1.10% | 34,102,001 |
| May 8, 2026 | 7.24 | 7.29 | 7.20 | 7.28 | 7.28 | 0.69% | 19,320,600 |
| May 7, 2026 | 7.33 | 7.33 | 7.20 | 7.23 | 7.23 | -1.36% | 23,538,300 |
| May 6, 2026 | 7.35 | 7.36 | 7.25 | 7.33 | 7.33 | -0.81% | 23,294,431 |
| Apr 30, 2026 | 7.29 | 7.44 | 7.25 | 7.39 | 7.39 | 0.96% | 23,506,000 |
| Apr 29, 2026 | 7.25 | 7.37 | 7.18 | 7.32 | 7.32 | 0.27% | 21,487,900 |
| Apr 28, 2026 | 7.26 | 7.47 | 7.25 | 7.30 | 7.30 | 0.27% | 27,621,900 |
| Apr 27, 2026 | 7.29 | 7.31 | 7.17 | 7.28 | 7.28 | -1.09% | 25,572,500 |
| Apr 24, 2026 | 7.36 | 7.43 | 7.29 | 7.36 | 7.36 | -1.47% | 28,738,110 |
| Apr 23, 2026 | 7.64 | 7.64 | 7.44 | 7.47 | 7.47 | -3.24% | 42,060,200 |
| Apr 22, 2026 | 7.60 | 7.75 | 7.50 | 7.72 | 7.72 | -1.03% | 55,172,564 |
| Apr 21, 2026 | 7.84 | 8.23 | 7.75 | 7.80 | 7.80 | -1.02% | 59,377,900 |
| Apr 20, 2026 | 7.97 | 8.00 | 7.76 | 7.88 | 7.88 | -1.01% | 55,460,390 |
| Apr 17, 2026 | 8.23 | 8.26 | 7.85 | 7.96 | 7.96 | -4.10% | 80,098,029 |
| Apr 16, 2026 | 8.49 | 8.83 | 8.17 | 8.30 | 8.30 | 0.48% | 142,270,180 |
| Apr 15, 2026 | 7.88 | 8.26 | 7.71 | 8.26 | 8.26 | 9.99% | 74,396,311 |
| Apr 14, 2026 | 7.62 | 7.83 | 7.34 | 7.51 | 7.51 | 3.59% | 86,985,091 |
| Apr 13, 2026 | 7.66 | 7.69 | 7.20 | 7.25 | 7.25 | -8.58% | 98,583,370 |
| Apr 10, 2026 | 8.13 | 8.30 | 7.73 | 7.93 | 7.93 | -7.58% | 147,569,800 |
| Apr 9, 2026 | 8.99 | 9.80 | 8.47 | 8.58 | 8.58 | -3.70% | 183,820,300 |
| Apr 8, 2026 | 8.50 | 8.91 | 8.35 | 8.91 | 8.91 | 10.00% | 95,718,850 |
| Apr 7, 2026 | 7.36 | 8.10 | 7.18 | 8.10 | 8.10 | 10.05% | 38,846,980 |
| Apr 3, 2026 | 7.40 | 7.52 | 7.26 | 7.36 | 7.36 | -0.81% | 13,212,947 |
| Apr 2, 2026 | 7.34 | 7.47 | 7.29 | 7.42 | 7.42 | 1.23% | 12,529,300 |
| Apr 1, 2026 | 7.23 | 7.34 | 7.12 | 7.33 | 7.33 | 2.09% | 11,116,500 |
| Mar 31, 2026 | 7.28 | 7.34 | 7.14 | 7.18 | 7.18 | -1.64% | 11,536,700 |
| Mar 30, 2026 | 7.16 | 7.31 | 7.12 | 7.30 | 7.30 | 1.81% | 9,232,600 |
| Mar 27, 2026 | 6.92 | 7.19 | 6.89 | 7.17 | 7.17 | 2.72% | 8,191,900 |
| Mar 26, 2026 | 7.00 | 7.10 | 6.97 | 6.98 | 6.98 | -0.29% | 5,947,800 |
| Mar 25, 2026 | 6.91 | 7.06 | 6.86 | 7.00 | 7.00 | 1.74% | 8,767,600 |
| Mar 24, 2026 | 6.69 | 6.89 | 6.66 | 6.88 | 6.88 | 4.40% | 11,204,873 |
| Mar 23, 2026 | 6.96 | 7.00 | 6.53 | 6.59 | 6.59 | -7.18% | 14,872,486 |
| Mar 20, 2026 | 7.22 | 7.29 | 7.08 | 7.10 | 7.10 | -1.66% | 6,930,430 |
| Mar 19, 2026 | 7.38 | 7.43 | 7.20 | 7.22 | 7.22 | -2.96% | 7,247,415 |
| Mar 18, 2026 | 7.39 | 7.45 | 7.32 | 7.44 | 7.44 | 0.68% | 4,983,800 |
| Mar 17, 2026 | 7.42 | 7.55 | 7.38 | 7.39 | 7.39 | -0.27% | 8,446,900 |
| Mar 16, 2026 | 7.33 | 7.43 | 7.33 | 7.41 | 7.41 | 0.54% | 6,813,700 |
| Mar 13, 2026 | 7.35 | 7.45 | 7.32 | 7.37 | 7.37 | 0.27% | 5,965,500 |
| Mar 12, 2026 | 7.40 | 7.44 | 7.35 | 7.35 | 7.35 | -0.68% | 6,290,400 |
| Mar 11, 2026 | 7.42 | 7.43 | 7.34 | 7.40 | 7.40 | -0.27% | 5,530,700 |
| Mar 10, 2026 | 7.42 | 7.45 | 7.36 | 7.42 | 7.42 | 0.54% | 5,903,900 |
| Mar 9, 2026 | 7.35 | 7.44 | 7.30 | 7.38 | 7.38 | -0.67% | 9,847,500 |
| Mar 6, 2026 | 7.21 | 7.43 | 7.17 | 7.43 | 7.43 | 3.48% | 10,537,940 |
| Mar 5, 2026 | 7.21 | 7.28 | 7.17 | 7.18 | 7.18 | 0.56% | 7,441,360 |