Jinghua Pharmaceutical Group Co., Ltd. (SHE:002349)
China · Delayed Price · Currency is CNY 7.72
-0.12 (-1.53%)
Apr 9, 2026, 3:04 PM CST
SHE:002349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 7.85 | 8.20 | 7.68 | 7.72 | 7.72 | -1.53% | 64,149,988 |
| Apr 8, 2026 | 7.71 | 8.45 | 7.66 | 7.84 | 7.84 | 1.42% | 53,623,758 |
| Apr 7, 2026 | 7.40 | 7.85 | 7.28 | 7.73 | 7.73 | 4.32% | 30,808,060 |
| Apr 3, 2026 | 7.60 | 7.68 | 7.38 | 7.41 | 7.41 | -2.88% | 18,487,493 |
| Apr 2, 2026 | 7.47 | 7.68 | 7.45 | 7.63 | 7.63 | 1.73% | 23,922,370 |
| Apr 1, 2026 | 7.40 | 7.51 | 7.32 | 7.50 | 7.50 | 2.46% | 14,330,100 |
| Mar 31, 2026 | 7.32 | 7.50 | 7.32 | 7.32 | 7.32 | -0.41% | 12,156,100 |
| Mar 30, 2026 | 7.20 | 7.42 | 7.20 | 7.35 | 7.35 | 1.24% | 12,163,470 |
| Mar 27, 2026 | 6.92 | 7.27 | 6.91 | 7.26 | 7.26 | 3.86% | 18,453,100 |
| Mar 26, 2026 | 7.00 | 7.17 | 6.97 | 6.99 | 6.99 | -0.43% | 12,057,370 |
| Mar 25, 2026 | 6.99 | 7.03 | 6.92 | 7.02 | 7.02 | 0.57% | 13,454,070 |
| Mar 24, 2026 | 6.95 | 6.98 | 6.76 | 6.98 | 6.98 | 2.95% | 20,029,075 |
| Mar 23, 2026 | 7.30 | 7.30 | 6.72 | 6.78 | 6.78 | -8.13% | 36,873,420 |
| Mar 20, 2026 | 7.53 | 7.61 | 7.38 | 7.38 | 7.38 | -1.99% | 11,366,400 |
| Mar 19, 2026 | 7.63 | 7.71 | 7.50 | 7.53 | 7.53 | -1.95% | 10,144,830 |
| Mar 18, 2026 | 7.63 | 7.68 | 7.53 | 7.68 | 7.68 | 0.66% | 10,695,200 |
| Mar 17, 2026 | 7.70 | 7.81 | 7.63 | 7.63 | 7.63 | -0.78% | 15,974,096 |
| Mar 16, 2026 | 7.65 | 7.74 | 7.64 | 7.69 | 7.69 | 0.26% | 8,912,330 |
| Mar 13, 2026 | 7.65 | 7.76 | 7.62 | 7.67 | 7.67 | 0.13% | 10,942,190 |
| Mar 12, 2026 | 7.70 | 7.72 | 7.65 | 7.66 | 7.66 | -0.52% | 9,133,700 |
| Mar 11, 2026 | 7.72 | 7.73 | 7.63 | 7.70 | 7.70 | -0.26% | 8,731,700 |
| Mar 10, 2026 | 7.65 | 7.73 | 7.60 | 7.72 | 7.72 | 1.71% | 11,480,400 |
| Mar 9, 2026 | 7.57 | 7.65 | 7.53 | 7.59 | 7.59 | -0.91% | 11,908,600 |
| Mar 6, 2026 | 7.40 | 7.66 | 7.39 | 7.66 | 7.66 | 3.23% | 16,013,600 |
| Mar 5, 2026 | 7.42 | 7.47 | 7.38 | 7.42 | 7.42 | 1.64% | 12,447,410 |
| Mar 4, 2026 | 7.40 | 7.45 | 7.28 | 7.30 | 7.30 | -2.01% | 16,489,600 |
| Mar 3, 2026 | 7.62 | 7.75 | 7.43 | 7.45 | 7.45 | -1.97% | 17,458,900 |
| Mar 2, 2026 | 7.74 | 7.75 | 7.52 | 7.60 | 7.60 | -2.81% | 18,175,400 |
| Feb 27, 2026 | 7.73 | 7.83 | 7.70 | 7.82 | 7.82 | 0.77% | 11,136,200 |
| Feb 26, 2026 | 7.74 | 7.87 | 7.73 | 7.76 | 7.76 | 0.39% | 12,948,500 |
| Feb 25, 2026 | 7.71 | 7.80 | 7.69 | 7.73 | 7.73 | 0.26% | 12,460,560 |
| Feb 24, 2026 | 7.59 | 7.72 | 7.54 | 7.71 | 7.71 | 2.12% | 11,197,760 |
| Feb 13, 2026 | 7.62 | 7.68 | 7.52 | 7.55 | 7.55 | -1.18% | 11,371,300 |
| Feb 12, 2026 | 7.80 | 7.85 | 7.63 | 7.64 | 7.64 | -1.93% | 13,412,500 |
| Feb 11, 2026 | 7.87 | 7.89 | 7.78 | 7.79 | 7.79 | -1.14% | 12,105,700 |
| Feb 10, 2026 | 7.75 | 7.91 | 7.71 | 7.88 | 7.88 | 1.81% | 23,714,900 |
| Feb 9, 2026 | 7.71 | 7.79 | 7.67 | 7.74 | 7.74 | 0.13% | 22,654,800 |
| Feb 6, 2026 | 7.88 | 8.00 | 7.71 | 7.73 | 7.73 | 1.58% | 42,445,726 |
| Feb 5, 2026 | 7.58 | 7.73 | 7.56 | 7.61 | 7.61 | 0.40% | 14,517,270 |
| Feb 4, 2026 | 7.51 | 7.60 | 7.47 | 7.58 | 7.58 | 0.80% | 12,336,820 |
| Feb 3, 2026 | 7.50 | 7.53 | 7.43 | 7.52 | 7.52 | 1.08% | 11,689,150 |
| Feb 2, 2026 | 7.60 | 7.68 | 7.43 | 7.44 | 7.44 | -2.62% | 12,154,370 |
| Jan 30, 2026 | 7.60 | 7.68 | 7.54 | 7.64 | 7.64 | 0.39% | 12,826,300 |
| Jan 29, 2026 | 7.64 | 7.66 | 7.53 | 7.61 | 7.61 | -0.65% | 15,500,430 |
| Jan 28, 2026 | 7.86 | 7.87 | 7.64 | 7.66 | 7.66 | -2.17% | 19,725,900 |
| Jan 27, 2026 | 8.00 | 8.00 | 7.65 | 7.83 | 7.83 | -2.00% | 28,671,400 |
| Jan 26, 2026 | 7.79 | 8.02 | 7.78 | 7.99 | 7.99 | 3.23% | 38,831,850 |
| Jan 23, 2026 | 7.68 | 7.75 | 7.68 | 7.74 | 7.74 | 0.91% | 13,538,090 |
| Jan 22, 2026 | 7.66 | 7.69 | 7.62 | 7.67 | 7.67 | 0.39% | 11,463,730 |
| Jan 21, 2026 | 7.66 | 7.72 | 7.62 | 7.64 | 7.64 | -0.78% | 15,383,000 |