Jinghua Pharmaceutical Group Co., Ltd. (SHE:002349)
China · Delayed Price · Currency is CNY 8.00
-0.11 (-1.36%)
Dec 5, 2025, 3:04 PM CST
SHE:002349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.16 | 8.16 | 7.89 | 7.98 | - | -1.60% | 14,044,800 |
| Dec 4, 2025 | 8.16 | 8.20 | 8.05 | 8.11 | 8.11 | -1.10% | 21,165,690 |
| Dec 3, 2025 | 8.02 | 8.25 | 7.98 | 8.20 | 8.20 | 2.12% | 31,241,450 |
| Dec 2, 2025 | 8.09 | 8.09 | 7.93 | 8.03 | 8.03 | -0.50% | 13,659,300 |
| Dec 1, 2025 | 8.04 | 8.15 | 8.00 | 8.07 | 8.07 | 0.37% | 12,539,360 |
| Nov 28, 2025 | 8.10 | 8.10 | 7.98 | 8.04 | 8.04 | -0.99% | 15,403,900 |
| Nov 27, 2025 | 8.05 | 8.14 | 7.99 | 8.12 | 8.12 | 0.87% | 20,184,190 |
| Nov 26, 2025 | 7.96 | 8.21 | 7.96 | 8.05 | 8.05 | 0.63% | 22,202,850 |
| Nov 25, 2025 | 7.74 | 8.08 | 7.70 | 8.00 | 8.00 | 4.03% | 23,152,440 |
| Nov 24, 2025 | 7.73 | 7.82 | 7.63 | 7.69 | 7.69 | -0.13% | 15,239,950 |
| Nov 21, 2025 | 7.94 | 8.04 | 7.68 | 7.70 | 7.70 | -3.63% | 19,443,190 |
| Nov 20, 2025 | 8.02 | 8.07 | 7.92 | 7.99 | 7.99 | -0.37% | 18,068,760 |
| Nov 19, 2025 | 8.20 | 8.26 | 7.99 | 8.02 | 8.02 | -2.55% | 19,996,800 |
| Nov 18, 2025 | 8.22 | 8.36 | 8.14 | 8.23 | 8.23 | -0.48% | 24,977,020 |
| Nov 17, 2025 | 8.35 | 8.37 | 8.21 | 8.27 | 8.27 | -0.12% | 25,933,100 |
| Nov 14, 2025 | 8.15 | 8.41 | 8.12 | 8.28 | 8.28 | 1.60% | 36,522,220 |
| Nov 13, 2025 | 8.00 | 8.16 | 7.93 | 8.15 | 8.15 | 1.24% | 27,131,180 |
| Nov 12, 2025 | 8.13 | 8.20 | 8.02 | 8.05 | 8.05 | 0.75% | 31,029,790 |
| Nov 11, 2025 | 7.96 | 8.04 | 7.89 | 7.99 | 7.99 | 0.25% | 22,822,520 |
| Nov 10, 2025 | 7.85 | 8.05 | 7.85 | 7.97 | 7.97 | 2.18% | 33,789,840 |
| Nov 7, 2025 | 7.65 | 7.91 | 7.61 | 7.80 | 7.80 | 1.96% | 24,366,970 |
| Nov 6, 2025 | 7.66 | 7.69 | 7.60 | 7.65 | 7.65 | -0.13% | 11,615,600 |
| Nov 5, 2025 | 7.61 | 7.70 | 7.57 | 7.66 | 7.66 | 0.26% | 11,416,400 |
| Nov 4, 2025 | 7.65 | 7.68 | 7.59 | 7.64 | 7.64 | -0.26% | 12,594,150 |
| Nov 3, 2025 | 7.57 | 7.68 | 7.50 | 7.66 | 7.66 | 2.13% | 20,785,350 |
| Oct 31, 2025 | 7.41 | 7.52 | 7.40 | 7.50 | 7.50 | 1.21% | 12,975,300 |
| Oct 30, 2025 | 7.45 | 7.54 | 7.39 | 7.41 | 7.41 | -0.40% | 11,201,450 |
| Oct 29, 2025 | 7.37 | 7.45 | 7.30 | 7.44 | 7.44 | 0.68% | 11,877,000 |
| Oct 28, 2025 | 7.44 | 7.45 | 7.38 | 7.39 | 7.39 | -0.40% | 7,873,700 |
| Oct 27, 2025 | 7.49 | 7.52 | 7.38 | 7.42 | 7.42 | -1.07% | 13,419,200 |
| Oct 24, 2025 | 7.58 | 7.60 | 7.47 | 7.50 | 7.50 | -1.19% | 12,062,750 |
| Oct 23, 2025 | 7.53 | 7.62 | 7.51 | 7.59 | 7.59 | 0.13% | 17,299,480 |
| Oct 22, 2025 | 7.39 | 7.62 | 7.37 | 7.58 | 7.58 | 2.57% | 25,984,880 |
| Oct 21, 2025 | 7.30 | 7.45 | 7.25 | 7.39 | 7.39 | 1.23% | 12,612,550 |
| Oct 20, 2025 | 7.27 | 7.31 | 7.21 | 7.30 | 7.30 | 0.55% | 8,639,249 |
| Oct 17, 2025 | 7.33 | 7.40 | 7.24 | 7.26 | 7.26 | -0.95% | 8,938,400 |
| Oct 16, 2025 | 7.35 | 7.39 | 7.31 | 7.33 | 7.33 | - | 9,595,542 |
| Oct 15, 2025 | 7.23 | 7.35 | 7.22 | 7.33 | 7.33 | 0.96% | 11,158,550 |
| Oct 14, 2025 | 7.19 | 7.28 | 7.18 | 7.26 | 7.26 | 1.26% | 10,779,210 |
| Oct 13, 2025 | 7.13 | 7.22 | 7.10 | 7.17 | 7.17 | -1.24% | 9,208,150 |
| Oct 10, 2025 | 7.20 | 7.28 | 7.17 | 7.26 | 7.26 | 0.83% | 9,543,096 |
| Oct 9, 2025 | 7.19 | 7.21 | 7.13 | 7.20 | 7.20 | 0.70% | 7,781,750 |
| Sep 30, 2025 | 7.13 | 7.16 | 7.11 | 7.15 | 7.15 | 0.42% | 6,028,104 |
| Sep 29, 2025 | 7.15 | 7.17 | 7.03 | 7.12 | 7.12 | -0.42% | 8,746,880 |
| Sep 26, 2025 | 7.13 | 7.20 | 7.09 | 7.15 | 7.15 | -0.56% | 5,784,600 |
| Sep 25, 2025 | 7.23 | 7.26 | 7.16 | 7.19 | 7.19 | -0.69% | 7,542,800 |
| Sep 24, 2025 | 7.16 | 7.25 | 7.15 | 7.24 | 7.24 | 0.84% | 6,940,319 |
| Sep 23, 2025 | 7.25 | 7.26 | 7.05 | 7.18 | 7.18 | -1.10% | 11,529,200 |
| Sep 22, 2025 | 7.34 | 7.38 | 7.23 | 7.26 | 7.26 | -0.82% | 8,658,100 |
| Sep 19, 2025 | 7.42 | 7.44 | 7.28 | 7.32 | 7.32 | -1.08% | 12,427,760 |