Jinghua Pharmaceutical Group Co., Ltd. (SHE:002349)
China · Delayed Price · Currency is CNY 8.55
+0.18 (2.15%)
Sep 30, 2026, 3:04 PM CST
SHE:002349 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.44 | 8.70 | 8.39 | 8.55 | 8.55 | 2.15% | 61,630,389 |
| Sep 29, 2026 | 8.51 | 8.78 | 8.35 | 8.37 | 8.37 | -3.57% | 62,680,445 |
| Sep 28, 2026 | 8.61 | 8.77 | 8.38 | 8.68 | 8.68 | 2.60% | 72,860,550 |
| Sep 24, 2026 | 8.58 | 8.74 | 8.43 | 8.46 | 8.46 | -1.28% | 54,472,605 |
| Sep 23, 2026 | 8.78 | 8.80 | 8.54 | 8.57 | 8.57 | -1.95% | 58,200,827 |
| Sep 22, 2026 | 8.99 | 9.00 | 8.68 | 8.74 | 8.74 | 0.34% | 129,611,071 |
| Sep 21, 2026 | 7.98 | 8.71 | 7.97 | 8.71 | 8.71 | 9.97% | 85,073,734 |
| Sep 18, 2026 | 7.89 | 8.18 | 7.80 | 7.92 | 7.92 | -1.37% | 68,171,704 |
| Sep 17, 2026 | 7.95 | 8.43 | 7.92 | 8.03 | 8.03 | 0.25% | 71,679,800 |
| Sep 16, 2026 | 8.02 | 8.38 | 7.97 | 8.01 | 8.01 | -2.20% | 73,013,950 |
| Sep 15, 2026 | 8.46 | 8.55 | 8.12 | 8.19 | 8.19 | -5.10% | 110,047,340 |
| Sep 14, 2026 | 8.02 | 8.81 | 7.99 | 8.63 | 8.63 | 7.74% | 143,999,647 |
| Sep 11, 2026 | 8.42 | 8.47 | 7.81 | 8.01 | 8.01 | -5.88% | 88,875,868 |
| Sep 10, 2026 | 9.00 | 9.00 | 8.36 | 8.51 | 8.51 | -8.10% | 138,959,353 |
| Sep 9, 2026 | 8.81 | 9.26 | 8.26 | 9.26 | 9.26 | 9.98% | 121,963,603 |
| Sep 8, 2026 | 7.65 | 8.42 | 7.46 | 8.42 | 8.42 | 10.07% | 83,137,579 |
| Sep 7, 2026 | 7.60 | 7.66 | 7.50 | 7.65 | 7.65 | -0.13% | 36,028,085 |
| Sep 4, 2026 | 7.89 | 7.89 | 7.58 | 7.66 | 7.66 | -2.42% | 46,918,300 |
| Sep 3, 2026 | 8.07 | 8.15 | 7.67 | 7.85 | 7.85 | -1.75% | 64,642,350 |
| Sep 2, 2026 | 8.34 | 8.47 | 7.94 | 7.99 | 7.99 | -4.43% | 98,609,033 |
| Sep 1, 2026 | 7.48 | 8.36 | 7.45 | 8.36 | 8.36 | 10.00% | 90,020,470 |
| Aug 31, 2026 | 8.16 | 8.27 | 7.49 | 7.60 | 7.60 | -3.68% | 100,702,478 |
| Aug 28, 2026 | 7.13 | 7.89 | 7.10 | 7.89 | 7.89 | 10.04% | 42,303,897 |
| Aug 27, 2026 | 7.01 | 7.19 | 7.00 | 7.17 | 7.17 | 1.41% | 17,151,760 |
| Aug 26, 2026 | 6.99 | 7.22 | 6.97 | 7.07 | 7.07 | 1.00% | 16,530,600 |
| Aug 25, 2026 | 6.79 | 7.01 | 6.74 | 7.00 | 7.00 | 2.79% | 13,977,990 |
| Aug 24, 2026 | 6.89 | 7.00 | 6.78 | 6.81 | 6.81 | -1.59% | 12,378,600 |
| Aug 21, 2026 | 7.10 | 7.13 | 6.87 | 6.92 | 6.92 | -3.89% | 17,470,780 |
| Aug 20, 2026 | 7.16 | 7.29 | 7.10 | 7.20 | 7.20 | 2.42% | 22,347,490 |
| Aug 19, 2026 | 7.02 | 7.19 | 6.96 | 7.03 | 7.03 | -0.71% | 17,541,460 |
| Aug 18, 2026 | 7.10 | 7.23 | 7.07 | 7.08 | 7.08 | -0.56% | 17,157,058 |
| Aug 17, 2026 | 7.10 | 7.19 | 6.89 | 7.12 | 7.12 | -0.42% | 19,290,500 |
| Aug 14, 2026 | 7.03 | 7.21 | 6.97 | 7.15 | 7.15 | 0.99% | 21,671,960 |
| Aug 13, 2026 | 6.96 | 7.15 | 6.81 | 7.08 | 7.08 | 1.87% | 24,747,651 |
| Aug 12, 2026 | 6.91 | 6.99 | 6.84 | 6.95 | 6.95 | 0.43% | 10,383,845 |
| Aug 11, 2026 | 6.91 | 6.98 | 6.86 | 6.92 | 6.92 | 0.44% | 12,381,600 |
| Aug 10, 2026 | 6.92 | 6.95 | 6.85 | 6.89 | 6.89 | 0.29% | 14,237,016 |
| Aug 7, 2026 | 6.66 | 6.87 | 6.63 | 6.87 | 6.87 | 3.15% | 18,055,400 |
| Aug 6, 2026 | 6.70 | 6.73 | 6.60 | 6.66 | 6.66 | -0.30% | 8,760,800 |
| Aug 5, 2026 | 6.79 | 6.79 | 6.66 | 6.68 | 6.68 | -1.62% | 11,279,900 |
| Aug 4, 2026 | 6.80 | 6.89 | 6.76 | 6.79 | 6.79 | - | 9,130,800 |
| Aug 3, 2026 | 6.73 | 6.80 | 6.69 | 6.79 | 6.79 | 0.74% | 6,810,896 |
| Jul 31, 2026 | 6.68 | 6.75 | 6.63 | 6.74 | 6.74 | 0.45% | 10,056,600 |
| Jul 30, 2026 | 6.71 | 6.83 | 6.67 | 6.71 | 6.71 | -0.45% | 9,364,700 |
| Jul 29, 2026 | 6.70 | 6.81 | 6.69 | 6.74 | 6.74 | 0.75% | 9,310,400 |
| Jul 28, 2026 | 6.68 | 6.80 | 6.66 | 6.69 | 6.69 | -0.30% | 7,951,400 |
| Jul 27, 2026 | 6.45 | 6.73 | 6.43 | 6.71 | 6.71 | 3.87% | 14,016,700 |
| Jul 24, 2026 | 6.70 | 6.75 | 6.45 | 6.46 | 6.46 | -4.15% | 11,521,600 |
| Jul 23, 2026 | 6.62 | 6.76 | 6.58 | 6.74 | 6.74 | 1.66% | 12,840,300 |
| Jul 22, 2026 | 6.58 | 6.76 | 6.55 | 6.63 | 6.63 | 0.15% | 11,452,182 |