Jinghua Pharmaceutical Group Co., Ltd. (SHE:002349)
China · Delayed Price · Currency is CNY 6.53
-0.02 (-0.31%)
Jun 10, 2026, 3:04 PM CST
SHE:002349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 6.51 | 6.56 | 6.45 | 6.46 | - | -1.37% | 1,724,500 |
| 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 |
| Apr 20, 2026 | 7.47 | 7.47 | 7.36 | 7.41 | 7.32 | -0.80% | 16,298,970 |
| Apr 17, 2026 | 7.69 | 7.71 | 7.43 | 7.47 | 7.37 | -3.24% | 24,991,300 |
| Apr 16, 2026 | 7.77 | 7.85 | 7.65 | 7.72 | 7.62 | -1.28% | 25,068,010 |
| Apr 15, 2026 | 7.58 | 7.88 | 7.50 | 7.82 | 7.72 | 3.85% | 44,715,340 |
| Apr 14, 2026 | 7.51 | 7.56 | 7.37 | 7.53 | 7.43 | 0.94% | 18,900,800 |
| Apr 13, 2026 | 7.63 | 7.66 | 7.44 | 7.46 | 7.36 | -2.61% | 23,954,900 |
| Apr 10, 2026 | 7.68 | 7.80 | 7.55 | 7.66 | 7.56 | -0.78% | 37,063,020 |
| Apr 9, 2026 | 7.85 | 8.20 | 7.68 | 7.72 | 7.62 | -1.53% | 64,149,980 |
| Apr 8, 2026 | 7.71 | 8.45 | 7.66 | 7.84 | 7.74 | 1.42% | 53,623,750 |
| Apr 7, 2026 | 7.40 | 7.85 | 7.28 | 7.73 | 7.63 | 4.32% | 30,808,060 |
| Apr 3, 2026 | 7.60 | 7.68 | 7.38 | 7.41 | 7.32 | -2.88% | 18,487,490 |
| Apr 2, 2026 | 7.47 | 7.68 | 7.45 | 7.63 | 7.53 | 1.73% | 23,922,370 |
| Apr 1, 2026 | 7.40 | 7.51 | 7.32 | 7.50 | 7.40 | 2.46% | 14,330,100 |
| Mar 31, 2026 | 7.32 | 7.50 | 7.32 | 7.32 | 7.23 | -0.41% | 12,156,100 |
| Mar 30, 2026 | 7.20 | 7.42 | 7.20 | 7.35 | 7.26 | 1.24% | 12,163,470 |
| Mar 27, 2026 | 6.92 | 7.27 | 6.91 | 7.26 | 7.17 | 3.86% | 18,453,100 |