Guangdong Jiaying Pharmaceutical Co., Ltd (SHE:002198)
China · Delayed Price · Currency is CNY 3.550
+0.040 (1.14%)
Oct 9, 2026, 3:04 PM CST
SHE:002198 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.53 | 3.59 | 3.42 | 3.55 | 3.55 | 1.14% | 4,360,168 |
| Oct 8, 2026 | 3.60 | 3.61 | 3.51 | 3.51 | 3.51 | -1.96% | 2,663,100 |
| Sep 30, 2026 | 3.61 | 3.64 | 3.57 | 3.58 | 3.58 | -0.28% | 2,300,100 |
| Sep 29, 2026 | 3.55 | 3.60 | 3.54 | 3.59 | 3.59 | 0.56% | 2,143,301 |
| Sep 28, 2026 | 3.59 | 3.65 | 3.55 | 3.57 | 3.57 | -1.11% | 3,764,300 |
| Sep 24, 2026 | 3.62 | 3.66 | 3.60 | 3.61 | 3.61 | -0.55% | 1,945,300 |
| Sep 23, 2026 | 3.67 | 3.68 | 3.62 | 3.63 | 3.63 | -1.89% | 2,211,000 |
| Sep 22, 2026 | 3.74 | 3.74 | 3.64 | 3.70 | 3.70 | -0.54% | 4,774,900 |
| Sep 21, 2026 | 3.66 | 3.75 | 3.64 | 3.72 | 3.72 | 1.64% | 6,107,020 |
| Sep 18, 2026 | 3.69 | 3.73 | 3.63 | 3.66 | 3.66 | -1.08% | 4,579,900 |
| Sep 17, 2026 | 3.55 | 3.70 | 3.55 | 3.70 | 3.70 | 2.21% | 4,983,202 |
| Sep 16, 2026 | 3.64 | 3.68 | 3.57 | 3.62 | 3.62 | -0.55% | 4,284,002 |
| Sep 15, 2026 | 3.63 | 3.66 | 3.52 | 3.64 | 3.64 | 0.28% | 6,017,087 |
| Sep 14, 2026 | 3.61 | 3.67 | 3.60 | 3.63 | 3.63 | - | 3,549,100 |
| Sep 11, 2026 | 3.72 | 3.73 | 3.61 | 3.63 | 3.63 | -2.16% | 4,917,000 |
| Sep 10, 2026 | 3.75 | 3.77 | 3.68 | 3.71 | 3.71 | -0.54% | 4,697,400 |
| Sep 9, 2026 | 3.79 | 3.84 | 3.71 | 3.73 | 3.73 | -2.36% | 8,444,987 |
| Sep 8, 2026 | 3.86 | 3.87 | 3.74 | 3.82 | 3.82 | -1.55% | 9,411,600 |
| Sep 7, 2026 | 3.75 | 3.93 | 3.72 | 3.88 | 3.88 | 3.74% | 17,624,800 |
| Sep 4, 2026 | 3.67 | 3.94 | 3.66 | 3.74 | 3.74 | 1.91% | 19,114,001 |
| Sep 3, 2026 | 3.61 | 3.72 | 3.54 | 3.67 | 3.67 | 1.66% | 9,580,883 |
| Sep 2, 2026 | 3.54 | 3.61 | 3.51 | 3.61 | 3.61 | 0.84% | 4,571,700 |
| Sep 1, 2026 | 3.47 | 3.63 | 3.45 | 3.58 | 3.58 | 2.87% | 6,599,600 |
| Aug 31, 2026 | 3.45 | 3.49 | 3.44 | 3.48 | 3.48 | - | 4,111,300 |
| Aug 28, 2026 | 3.45 | 3.50 | 3.44 | 3.48 | 3.48 | 0.29% | 3,480,100 |
| Aug 27, 2026 | 3.47 | 3.52 | 3.44 | 3.47 | 3.47 | -1.14% | 5,253,900 |
| Aug 26, 2026 | 3.40 | 3.59 | 3.38 | 3.51 | 3.51 | 3.24% | 10,108,541 |
| Aug 25, 2026 | 3.33 | 3.40 | 3.31 | 3.40 | 3.40 | 2.41% | 3,650,000 |
| Aug 24, 2026 | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | -1.48% | 2,687,400 |
| Aug 21, 2026 | 3.37 | 3.40 | 3.29 | 3.37 | 3.37 | - | 4,842,400 |
| Aug 20, 2026 | 3.31 | 3.40 | 3.31 | 3.37 | 3.37 | 3.06% | 5,690,900 |
| Aug 19, 2026 | 3.36 | 3.37 | 3.23 | 3.27 | 3.27 | -2.97% | 4,734,600 |
| Aug 18, 2026 | 3.48 | 3.48 | 3.37 | 3.37 | 3.37 | -2.32% | 5,021,900 |
| Aug 17, 2026 | 3.45 | 3.48 | 3.42 | 3.45 | 3.45 | 0.29% | 4,230,100 |
| Aug 14, 2026 | 3.41 | 3.44 | 3.34 | 3.44 | 3.44 | 0.29% | 5,382,000 |
| Aug 13, 2026 | 3.45 | 3.50 | 3.39 | 3.43 | 3.43 | -0.58% | 6,331,900 |
| Aug 12, 2026 | 3.47 | 3.49 | 3.40 | 3.45 | 3.45 | 0.58% | 4,370,000 |
| Aug 11, 2026 | 3.41 | 3.48 | 3.36 | 3.43 | 3.43 | 1.18% | 4,971,451 |
| Aug 10, 2026 | 3.32 | 3.39 | 3.30 | 3.39 | 3.39 | 1.50% | 4,387,200 |
| Aug 7, 2026 | 3.33 | 3.39 | 3.31 | 3.34 | 3.34 | -0.89% | 5,705,400 |
| Aug 6, 2026 | 3.40 | 3.43 | 3.28 | 3.37 | 3.37 | -0.59% | 5,952,200 |
| Aug 5, 2026 | 3.34 | 3.42 | 3.32 | 3.39 | 3.39 | 1.50% | 4,547,982 |
| Aug 4, 2026 | 3.37 | 3.38 | 3.32 | 3.34 | 3.34 | -0.30% | 4,656,900 |
| Aug 3, 2026 | 3.29 | 3.37 | 3.27 | 3.35 | 3.35 | 2.13% | 4,152,300 |
| Jul 31, 2026 | 3.22 | 3.29 | 3.17 | 3.28 | 3.28 | 1.55% | 4,671,000 |
| Jul 30, 2026 | 3.16 | 3.26 | 3.15 | 3.23 | 3.23 | 1.25% | 4,916,700 |
| Jul 29, 2026 | 3.21 | 3.27 | 3.16 | 3.19 | 3.19 | 0.63% | 5,986,400 |
| Jul 28, 2026 | 3.09 | 3.19 | 3.08 | 3.17 | 3.17 | 2.59% | 4,813,400 |
| Jul 27, 2026 | 2.96 | 3.09 | 2.96 | 3.09 | 3.09 | 4.39% | 4,803,000 |
| Jul 24, 2026 | 3.03 | 3.05 | 2.96 | 2.96 | 2.96 | -2.95% | 3,751,500 |