Guangdong Jiaying Pharmaceutical Co., Ltd (SHE:002198)
China · Delayed Price · Currency is CNY 2.990
+0.020 (0.67%)
Jul 22, 2026, 3:04 PM CST
SHE:002198 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.08 | 3.08 | 2.90 | 2.97 | 2.97 | -3.26% | 10,238,300 |
| Jul 20, 2026 | 3.19 | 3.31 | 3.02 | 3.07 | 3.07 | -4.36% | 7,884,600 |
| Jul 17, 2026 | 3.36 | 3.49 | 3.20 | 3.21 | 3.21 | -5.31% | 10,130,200 |
| Jul 16, 2026 | 3.36 | 3.49 | 3.33 | 3.39 | 3.39 | 0.89% | 8,477,300 |
| Jul 15, 2026 | 3.38 | 3.46 | 3.26 | 3.36 | 3.36 | -0.88% | 10,331,400 |
| Jul 14, 2026 | 3.32 | 3.42 | 3.27 | 3.39 | 3.39 | 1.19% | 6,172,250 |
| Jul 13, 2026 | 3.47 | 3.50 | 3.33 | 3.35 | 3.35 | -2.33% | 8,945,501 |
| Jul 10, 2026 | 3.30 | 3.43 | 3.26 | 3.43 | 3.43 | 3.31% | 7,312,300 |
| Jul 9, 2026 | 3.38 | 3.54 | 3.27 | 3.32 | 3.32 | -3.21% | 11,682,700 |
| Jul 8, 2026 | 3.27 | 3.51 | 3.22 | 3.43 | 3.43 | 5.86% | 11,172,200 |
| Jul 7, 2026 | 3.39 | 3.42 | 3.24 | 3.24 | 3.24 | -5.54% | 7,816,100 |
| Jul 6, 2026 | 3.50 | 3.68 | 3.41 | 3.43 | 3.43 | -2.28% | 14,801,500 |
| Jul 3, 2026 | 3.46 | 3.51 | 3.39 | 3.51 | 3.51 | 5.09% | 13,862,900 |
| Jul 2, 2026 | 3.20 | 3.34 | 3.19 | 3.34 | 3.34 | 5.03% | 4,033,500 |
| Jul 1, 2026 | 3.03 | 3.18 | 3.03 | 3.18 | 3.18 | 4.95% | 9,726,150 |
| Jun 30, 2026 | 3.00 | 3.07 | 2.95 | 3.03 | 3.03 | -0.33% | 6,169,744 |
| Jun 29, 2026 | 3.02 | 3.15 | 2.91 | 3.04 | 3.04 | 1.33% | 9,220,100 |
| Jun 26, 2026 | 3.03 | 3.10 | 2.93 | 3.00 | 3.00 | -1.64% | 9,317,650 |
| Jun 25, 2026 | 3.21 | 3.21 | 3.05 | 3.05 | 3.05 | -4.98% | 9,419,632 |
| Jun 24, 2026 | 3.38 | 3.42 | 3.21 | 3.21 | 3.21 | -5.03% | 11,562,500 |
| Jun 23, 2026 | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | 4.97% | 12,268,706 |
| Jun 22, 2026 | 3.33 | 3.33 | 3.16 | 3.22 | 3.22 | -3.30% | 12,025,100 |
| Jun 18, 2026 | 3.43 | 3.48 | 3.31 | 3.33 | 3.33 | -3.20% | 9,777,506 |
| Jun 17, 2026 | 3.59 | 3.61 | 3.43 | 3.44 | 3.44 | -4.18% | 10,518,000 |
| Jun 16, 2026 | 3.57 | 3.62 | 3.43 | 3.59 | 3.59 | 1.13% | 11,194,430 |
| Jun 15, 2026 | 3.64 | 3.72 | 3.51 | 3.55 | 3.55 | -1.66% | 9,390,000 |
| Jun 12, 2026 | 3.55 | 3.67 | 3.52 | 3.61 | 3.61 | 2.27% | 5,625,235 |
| Jun 11, 2026 | 3.60 | 3.64 | 3.46 | 3.53 | 3.53 | -2.75% | 8,747,706 |
| Jun 10, 2026 | 3.76 | 3.81 | 3.60 | 3.63 | 3.63 | -4.22% | 10,130,000 |
| Jun 9, 2026 | 3.83 | 3.85 | 3.76 | 3.79 | 3.79 | -0.52% | 5,848,806 |
| Jun 8, 2026 | 3.85 | 3.93 | 3.76 | 3.81 | 3.81 | -2.81% | 7,037,800 |
| Jun 5, 2026 | 3.88 | 3.97 | 3.83 | 3.92 | 3.92 | 0.51% | 8,187,250 |
| Jun 4, 2026 | 4.02 | 4.05 | 3.86 | 3.90 | 3.90 | -3.94% | 11,334,300 |
| Jun 3, 2026 | 4.08 | 4.13 | 4.00 | 4.06 | 4.06 | -1.69% | 12,710,300 |
| Jun 2, 2026 | 4.15 | 4.17 | 4.00 | 4.13 | 4.13 | 2.23% | 18,853,900 |
| 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 |