Jinghua Pharmaceutical Group Co., Ltd. (SHE:002349)
China · Delayed Price · Currency is CNY 7.16
-0.05 (-0.69%)
May 20, 2026, 1:35 PM CST
SHE:002349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.12 | 7.22 | 7.10 | 7.21 | 7.21 | 1.26% | 7,565,417 |
| May 18, 2026 | 7.20 | 7.20 | 7.07 | 7.12 | 7.12 | -0.97% | 9,552,849 |
| May 15, 2026 | 7.25 | 7.27 | 7.16 | 7.19 | 7.19 | -0.96% | 12,752,100 |
| May 14, 2026 | 7.36 | 7.40 | 7.24 | 7.26 | 7.26 | -1.22% | 11,754,400 |
| May 13, 2026 | 7.45 | 7.48 | 7.32 | 7.35 | 7.35 | -1.47% | 16,203,350 |
| May 12, 2026 | 7.64 | 7.64 | 7.42 | 7.46 | 7.46 | -2.74% | 19,920,437 |
| May 11, 2026 | 7.45 | 7.69 | 7.41 | 7.67 | 7.67 | 3.23% | 24,701,527 |
| May 8, 2026 | 7.43 | 7.47 | 7.38 | 7.43 | 7.43 | - | 9,328,674 |
| May 7, 2026 | 7.51 | 7.55 | 7.39 | 7.43 | 7.43 | -1.20% | 12,419,275 |
| May 6, 2026 | 7.48 | 7.57 | 7.46 | 7.52 | 7.52 | - | 14,044,000 |
| Apr 30, 2026 | 7.36 | 7.59 | 7.34 | 7.52 | 7.52 | 2.87% | 19,758,643 |
| Apr 29, 2026 | 7.28 | 7.34 | 7.23 | 7.31 | 7.31 | -0.14% | 8,803,170 |
| Apr 28, 2026 | 7.24 | 7.38 | 7.23 | 7.32 | 7.32 | 0.41% | 11,974,374 |
| Apr 27, 2026 | 7.24 | 7.29 | 7.18 | 7.29 | 7.29 | 0.28% | 9,801,264 |
| Apr 24, 2026 | 7.18 | 7.30 | 7.16 | 7.27 | 7.27 | 0.69% | 11,782,710 |
| Apr 23, 2026 | 7.33 | 7.36 | 7.20 | 7.22 | 7.22 | -2.04% | 15,335,876 |
| Apr 22, 2026 | 7.30 | 7.38 | 7.28 | 7.37 | 7.37 | 0.27% | 10,372,769 |
| Apr 21, 2026 | 7.39 | 7.47 | 7.28 | 7.35 | 7.35 | -0.81% | 13,989,650 |
| Apr 20, 2026 | 7.47 | 7.47 | 7.36 | 7.41 | 7.41 | -0.80% | 16,298,970 |
| Apr 17, 2026 | 7.69 | 7.71 | 7.43 | 7.47 | 7.47 | -3.24% | 24,991,304 |
| Apr 16, 2026 | 7.77 | 7.85 | 7.65 | 7.72 | 7.72 | -1.28% | 25,068,017 |
| Apr 15, 2026 | 7.58 | 7.88 | 7.50 | 7.82 | 7.82 | 3.85% | 44,715,349 |
| Apr 14, 2026 | 7.51 | 7.56 | 7.37 | 7.53 | 7.53 | 0.94% | 18,900,800 |
| Apr 13, 2026 | 7.63 | 7.66 | 7.44 | 7.46 | 7.46 | -2.61% | 23,954,900 |
| Apr 10, 2026 | 7.68 | 7.80 | 7.55 | 7.66 | 7.66 | -0.78% | 37,063,020 |
| 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 |