Jinghua Pharmaceutical Group Co., Ltd. (SHE:002349)
China · Delayed Price · Currency is CNY 6.55
+0.11 (1.71%)
Jul 3, 2026, 3:04 PM CST
SHE:002349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.49 | 6.58 | 6.45 | 6.55 | 6.55 | 1.71% | 9,641,600 |
| Jul 2, 2026 | 6.42 | 6.55 | 6.36 | 6.44 | 6.44 | 0.78% | 9,881,506 |
| Jul 1, 2026 | 6.21 | 6.40 | 6.14 | 6.39 | 6.39 | 2.90% | 10,100,300 |
| Jun 30, 2026 | 6.35 | 6.37 | 6.17 | 6.21 | 6.21 | -2.97% | 8,513,333 |
| Jun 29, 2026 | 6.08 | 6.40 | 5.99 | 6.40 | 6.40 | 5.26% | 13,828,867 |
| Jun 26, 2026 | 6.30 | 6.30 | 6.08 | 6.08 | 6.08 | -3.65% | 8,170,638 |
| Jun 25, 2026 | 6.41 | 6.42 | 6.22 | 6.31 | 6.31 | -2.62% | 8,773,651 |
| Jun 24, 2026 | 6.52 | 6.62 | 6.44 | 6.48 | 6.48 | -0.92% | 9,291,215 |
| Jun 23, 2026 | 6.30 | 6.68 | 6.30 | 6.54 | 6.54 | 2.99% | 13,554,600 |
| Jun 22, 2026 | 6.33 | 6.36 | 6.08 | 6.35 | 6.35 | 0.63% | 9,013,815 |
| Jun 18, 2026 | 6.33 | 6.45 | 6.27 | 6.31 | 6.31 | -0.63% | 5,808,720 |
| Jun 17, 2026 | 6.41 | 6.42 | 6.32 | 6.35 | 6.35 | -0.94% | 4,816,900 |
| Jun 16, 2026 | 6.54 | 6.54 | 6.40 | 6.41 | 6.41 | -1.84% | 5,120,014 |
| Jun 15, 2026 | 6.47 | 6.57 | 6.47 | 6.53 | 6.53 | 0.93% | 5,585,300 |
| Jun 12, 2026 | 6.36 | 6.47 | 6.31 | 6.47 | 6.47 | 2.21% | 6,865,200 |
| Jun 11, 2026 | 6.45 | 6.50 | 6.32 | 6.33 | 6.33 | -3.06% | 6,289,800 |
| Jun 10, 2026 | 6.54 | 6.66 | 6.40 | 6.53 | 6.53 | -0.31% | 8,114,800 |
| Jun 9, 2026 | 6.51 | 6.58 | 6.44 | 6.55 | 6.55 | 0.77% | 5,227,531 |
| Jun 8, 2026 | 6.66 | 6.70 | 6.48 | 6.50 | 6.50 | -2.99% | 9,386,210 |
| Jun 5, 2026 | 6.69 | 6.80 | 6.69 | 6.70 | 6.70 | 0.15% | 5,150,767 |
| Jun 4, 2026 | 6.76 | 6.81 | 6.66 | 6.69 | 6.69 | -1.18% | 6,138,203 |
| Jun 3, 2026 | 6.90 | 6.92 | 6.76 | 6.77 | 6.77 | -2.17% | 9,520,900 |
| Jun 2, 2026 | 7.06 | 7.07 | 6.91 | 6.92 | 6.92 | -2.12% | 8,090,718 |
| Jun 1, 2026 | 7.05 | 7.07 | 6.96 | 7.07 | 7.07 | 0.28% | 5,947,840 |
| May 29, 2026 | 6.95 | 7.15 | 6.92 | 7.05 | 7.05 | 1.59% | 10,482,661 |
| May 28, 2026 | 7.04 | 7.07 | 6.93 | 7.03 | 6.94 | - | 8,830,887 |
| May 27, 2026 | 6.93 | 7.05 | 6.90 | 7.03 | 6.94 | 1.44% | 9,095,240 |
| May 26, 2026 | 6.95 | 6.98 | 6.87 | 6.93 | 6.84 | -0.43% | 7,003,466 |
| May 25, 2026 | 7.04 | 7.05 | 6.90 | 6.96 | 6.87 | -1.28% | 10,535,340 |
| May 22, 2026 | 7.09 | 7.12 | 6.98 | 7.05 | 6.96 | -0.14% | 9,935,836 |
| May 21, 2026 | 7.22 | 7.27 | 7.03 | 7.06 | 6.97 | -1.94% | 11,259,400 |
| May 20, 2026 | 7.17 | 7.20 | 7.11 | 7.20 | 7.11 | -0.14% | 7,433,202 |
| May 19, 2026 | 7.12 | 7.22 | 7.10 | 7.21 | 7.12 | 1.26% | 7,565,417 |
| May 18, 2026 | 7.20 | 7.20 | 7.07 | 7.12 | 7.03 | -0.97% | 9,552,849 |
| May 15, 2026 | 7.25 | 7.27 | 7.16 | 7.19 | 7.10 | -0.96% | 12,752,100 |
| May 14, 2026 | 7.36 | 7.40 | 7.24 | 7.26 | 7.17 | -1.22% | 11,754,400 |
| May 13, 2026 | 7.45 | 7.48 | 7.32 | 7.35 | 7.26 | -1.47% | 16,203,350 |
| May 12, 2026 | 7.64 | 7.64 | 7.42 | 7.46 | 7.36 | -2.74% | 19,920,430 |
| May 11, 2026 | 7.45 | 7.69 | 7.41 | 7.67 | 7.57 | 3.23% | 24,701,520 |
| May 8, 2026 | 7.43 | 7.47 | 7.38 | 7.43 | 7.33 | - | 9,328,674 |
| May 7, 2026 | 7.51 | 7.55 | 7.39 | 7.43 | 7.33 | -1.20% | 12,419,270 |
| May 6, 2026 | 7.48 | 7.57 | 7.46 | 7.52 | 7.42 | - | 14,044,000 |
| Apr 30, 2026 | 7.36 | 7.59 | 7.34 | 7.52 | 7.42 | 2.87% | 19,758,640 |
| Apr 29, 2026 | 7.28 | 7.34 | 7.23 | 7.31 | 7.22 | -0.14% | 8,803,170 |
| Apr 28, 2026 | 7.24 | 7.38 | 7.23 | 7.32 | 7.23 | 0.41% | 11,974,370 |
| Apr 27, 2026 | 7.24 | 7.29 | 7.18 | 7.29 | 7.20 | 0.28% | 9,801,264 |
| Apr 24, 2026 | 7.18 | 7.30 | 7.16 | 7.27 | 7.18 | 0.69% | 11,782,710 |
| Apr 23, 2026 | 7.33 | 7.36 | 7.20 | 7.22 | 7.13 | -2.04% | 15,335,870 |
| Apr 22, 2026 | 7.30 | 7.38 | 7.28 | 7.37 | 7.28 | 0.27% | 10,372,760 |
| Apr 21, 2026 | 7.39 | 7.47 | 7.28 | 7.35 | 7.26 | -0.81% | 13,989,650 |