Guangdong Jiaying Pharmaceutical Co., Ltd (SHE:002198)
China · Delayed Price · Currency is CNY 4.130
+0.090 (2.23%)
Jun 2, 2026, 3:05 PM CST
SHE:002198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.77 | 4.17 | 3.77 | 4.13 | - | 2.23% | 18,625,900 |
| Jun 1, 2026 | 3.85 | 4.04 | 3.85 | 4.04 | 4.04 | 4.94% | 13,069,440 |
| May 29, 2026 | 3.77 | 3.95 | 3.77 | 3.85 | 3.85 | 1.85% | 14,598,100 |
| May 28, 2026 | 3.72 | 3.93 | 3.72 | 3.78 | 3.78 | 0.27% | 17,238,400 |
| May 27, 2026 | 3.65 | 3.81 | 3.64 | 3.77 | 3.77 | 3.86% | 14,736,610 |
| May 26, 2026 | 3.79 | 3.80 | 3.63 | 3.63 | 3.63 | -4.97% | 19,321,890 |
| May 25, 2026 | 4.01 | 4.03 | 3.81 | 3.82 | 3.82 | -4.74% | 19,490,350 |
| May 22, 2026 | 3.95 | 4.07 | 3.92 | 4.01 | 4.01 | 1.01% | 10,526,850 |
| May 21, 2026 | 4.10 | 4.11 | 3.97 | 3.97 | 3.97 | -3.41% | 14,275,100 |
| May 20, 2026 | 4.14 | 4.22 | 4.00 | 4.11 | 4.11 | -0.72% | 18,820,900 |
| May 19, 2026 | 4.10 | 4.20 | 4.08 | 4.14 | 4.14 | 0.49% | 19,960,010 |
| May 18, 2026 | 3.97 | 4.17 | 3.91 | 4.12 | 4.12 | 3.78% | 31,449,410 |
| May 15, 2026 | 4.11 | 4.15 | 3.96 | 3.97 | 3.97 | -4.80% | 33,747,410 |
| May 14, 2026 | 4.40 | 4.46 | 4.17 | 4.17 | 4.17 | -5.01% | 34,233,850 |
| May 13, 2026 | 4.58 | 4.67 | 4.33 | 4.39 | 4.39 | -3.73% | 65,816,420 |
| May 12, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | -4.20% | 36,188,700 |
| May 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.99% | 6,323,800 |
| May 8, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -4.93% | 1,432,200 |
| May 7, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -5.05% | 503,200 |
| May 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.97% | 1,053,900 |
| Apr 29, 2026 | 6.30 | 6.31 | 5.81 | 5.84 | 5.84 | -9.60% | 75,488,530 |
| Apr 28, 2026 | 6.17 | 6.73 | 6.17 | 6.46 | 6.46 | -1.97% | 34,736,620 |
| Apr 27, 2026 | 6.44 | 6.65 | 6.44 | 6.59 | 6.59 | -7.83% | 45,097,210 |
| Apr 24, 2026 | 7.38 | 7.38 | 7.11 | 7.15 | 7.15 | -3.12% | 17,234,200 |
| Apr 23, 2026 | 7.61 | 7.62 | 7.36 | 7.38 | 7.38 | -3.28% | 14,206,480 |
| Apr 22, 2026 | 7.59 | 7.71 | 7.46 | 7.63 | 7.63 | 0.13% | 15,147,380 |
| Apr 21, 2026 | 7.85 | 8.01 | 7.62 | 7.62 | 7.62 | -3.05% | 22,027,920 |
| Apr 20, 2026 | 7.83 | 7.89 | 7.71 | 7.86 | 7.86 | 0.26% | 17,402,520 |
| Apr 17, 2026 | 7.72 | 7.87 | 7.63 | 7.84 | 7.84 | 1.55% | 16,943,310 |
| Apr 16, 2026 | 7.65 | 7.75 | 7.56 | 7.72 | 7.72 | 0.78% | 11,400,810 |
| Apr 15, 2026 | 7.79 | 7.82 | 7.61 | 7.66 | 7.66 | -0.65% | 14,040,600 |
| Apr 14, 2026 | 7.73 | 7.78 | 7.52 | 7.71 | 7.71 | 0.78% | 12,960,170 |
| Apr 13, 2026 | 7.84 | 7.86 | 7.55 | 7.65 | 7.65 | -2.30% | 16,136,900 |
| Apr 10, 2026 | 7.89 | 8.05 | 7.82 | 7.83 | 7.83 | -0.63% | 15,019,200 |
| Apr 9, 2026 | 7.87 | 7.95 | 7.75 | 7.88 | 7.88 | 0.64% | 18,797,030 |
| Apr 8, 2026 | 7.70 | 7.86 | 7.67 | 7.83 | 7.83 | 3.43% | 18,109,200 |
| Apr 7, 2026 | 7.39 | 7.63 | 7.34 | 7.57 | 7.57 | 2.02% | 12,901,500 |
| Apr 3, 2026 | 7.71 | 7.80 | 7.39 | 7.42 | 7.42 | -4.38% | 18,161,860 |
| Apr 2, 2026 | 7.82 | 7.89 | 7.68 | 7.76 | 7.76 | -0.89% | 10,768,700 |
| Apr 1, 2026 | 7.84 | 7.99 | 7.78 | 7.83 | 7.83 | 1.95% | 13,550,800 |
| Mar 31, 2026 | 7.91 | 8.00 | 7.68 | 7.68 | 7.68 | -2.78% | 15,135,359 |
| Mar 30, 2026 | 7.91 | 7.94 | 7.72 | 7.90 | 7.90 | 1.28% | 14,559,240 |
| Mar 27, 2026 | 7.80 | 7.91 | 7.60 | 7.80 | 7.80 | 1.17% | 15,623,280 |
| Mar 26, 2026 | 7.67 | 7.80 | 7.56 | 7.71 | 7.71 | 1.05% | 12,291,900 |
| Mar 25, 2026 | 7.54 | 7.71 | 7.46 | 7.63 | 7.63 | 1.19% | 12,225,110 |
| Mar 24, 2026 | 7.10 | 7.60 | 7.10 | 7.54 | 7.54 | 7.71% | 23,836,690 |
| Mar 23, 2026 | 7.39 | 7.39 | 6.90 | 7.00 | 7.00 | -5.79% | 25,858,460 |
| Mar 20, 2026 | 7.71 | 7.77 | 7.41 | 7.43 | 7.43 | -3.38% | 18,140,500 |
| Mar 19, 2026 | 7.91 | 7.99 | 7.62 | 7.69 | 7.69 | -4.00% | 17,989,367 |
| Mar 18, 2026 | 7.85 | 8.06 | 7.76 | 8.01 | 8.01 | 2.82% | 16,017,400 |