Jinling Pharmaceutical Company Limited (SHE:000919)
China · Delayed Price · Currency is CNY 6.17
-0.08 (-1.28%)
Jul 30, 2026, 1:35 PM CST
SHE:000919 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 6.18 | 6.28 | 6.18 | 6.25 | 6.25 | 1.30% | 10,121,500 |
| Jul 28, 2026 | 6.13 | 6.24 | 6.10 | 6.17 | 6.17 | 0.33% | 8,600,400 |
| Jul 27, 2026 | 5.98 | 6.17 | 5.97 | 6.15 | 6.15 | 2.33% | 10,443,200 |
| Jul 24, 2026 | 6.16 | 6.25 | 6.01 | 6.01 | 6.01 | -3.06% | 11,076,400 |
| Jul 23, 2026 | 6.03 | 6.21 | 6.00 | 6.20 | 6.20 | 2.14% | 13,064,400 |
| Jul 22, 2026 | 6.05 | 6.20 | 6.03 | 6.07 | 6.07 | -0.16% | 14,566,680 |
| Jul 21, 2026 | 6.27 | 6.27 | 6.01 | 6.08 | 6.08 | -3.03% | 18,759,330 |
| Jul 20, 2026 | 6.22 | 6.36 | 6.15 | 6.27 | 6.27 | - | 14,950,700 |
| Jul 17, 2026 | 6.48 | 6.53 | 6.22 | 6.27 | 6.27 | -3.69% | 19,680,526 |
| Jul 16, 2026 | 6.42 | 6.57 | 6.38 | 6.51 | 6.51 | 0.15% | 21,008,900 |
| Jul 15, 2026 | 6.30 | 6.55 | 6.28 | 6.50 | 6.50 | 2.04% | 24,090,500 |
| Jul 14, 2026 | 6.13 | 6.37 | 6.11 | 6.37 | 6.37 | 3.07% | 19,353,370 |
| Jul 13, 2026 | 6.13 | 6.26 | 6.12 | 6.18 | 6.18 | 0.82% | 14,726,081 |
| Jul 10, 2026 | 5.96 | 6.18 | 5.89 | 6.13 | 6.13 | 2.34% | 12,463,002 |
| Jul 9, 2026 | 5.96 | 6.09 | 5.89 | 5.99 | 5.99 | -0.50% | 7,746,900 |
| Jul 8, 2026 | 5.96 | 6.09 | 5.92 | 6.02 | 6.02 | 0.67% | 7,278,500 |
| Jul 7, 2026 | 6.19 | 6.22 | 5.97 | 5.98 | 5.98 | -4.01% | 11,182,200 |
| Jul 6, 2026 | 6.16 | 6.26 | 6.10 | 6.23 | 6.23 | 0.81% | 15,231,700 |
| 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 |