Jilin Jian Yisheng Pharmaceutical Co., Ltd. (SHE:002566)
China · Delayed Price · Currency is CNY 8.41
+0.25 (3.06%)
At close: Mar 6, 2026
SHE:002566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.18 | 8.43 | 8.12 | 8.41 | 8.41 | 3.06% | 5,303,401 |
| Mar 5, 2026 | 8.19 | 8.29 | 8.11 | 8.16 | 8.16 | 2.26% | 5,425,100 |
| Mar 4, 2026 | 8.07 | 8.17 | 7.95 | 7.98 | 7.98 | -1.85% | 6,535,198 |
| Mar 3, 2026 | 8.23 | 8.38 | 8.13 | 8.13 | 8.13 | -1.22% | 5,396,102 |
| Mar 2, 2026 | 8.41 | 8.42 | 8.07 | 8.23 | 8.23 | -2.95% | 6,354,250 |
| Feb 27, 2026 | 8.37 | 8.51 | 8.33 | 8.48 | 8.48 | 1.07% | 3,757,600 |
| Feb 26, 2026 | 8.47 | 8.52 | 8.37 | 8.39 | 8.39 | -0.59% | 4,079,200 |
| Feb 25, 2026 | 8.50 | 8.57 | 8.43 | 8.44 | 8.44 | -0.71% | 3,449,703 |
| Feb 24, 2026 | 8.35 | 8.51 | 8.31 | 8.50 | 8.50 | 2.16% | 4,798,299 |
| Feb 13, 2026 | 8.39 | 8.42 | 8.30 | 8.32 | 8.32 | -0.12% | 3,381,400 |
| Feb 12, 2026 | 8.47 | 8.47 | 8.31 | 8.33 | 8.33 | -1.19% | 5,327,800 |
| Feb 11, 2026 | 8.47 | 8.52 | 8.41 | 8.43 | 8.43 | -0.35% | 4,248,700 |
| Feb 10, 2026 | 8.46 | 8.55 | 8.41 | 8.46 | 8.46 | - | 4,402,300 |
| Feb 9, 2026 | 8.42 | 8.47 | 8.34 | 8.46 | 8.46 | 1.32% | 5,977,350 |
| Feb 6, 2026 | 8.42 | 8.51 | 8.34 | 8.35 | 8.35 | 0.48% | 7,203,701 |
| Feb 5, 2026 | 8.35 | 8.44 | 8.28 | 8.31 | 8.31 | 0.12% | 7,201,000 |
| Feb 4, 2026 | 8.25 | 8.33 | 8.20 | 8.30 | 8.30 | 0.85% | 5,989,200 |
| Feb 3, 2026 | 8.14 | 8.23 | 8.07 | 8.23 | 8.23 | 1.60% | 5,652,300 |
| Feb 2, 2026 | 8.17 | 8.26 | 8.07 | 8.10 | 8.10 | -0.98% | 5,490,100 |
| Jan 30, 2026 | 8.05 | 8.22 | 8.05 | 8.18 | 8.18 | 0.86% | 5,703,900 |
| Jan 29, 2026 | 8.09 | 8.18 | 8.02 | 8.11 | 8.11 | -0.12% | 5,631,301 |
| Jan 28, 2026 | 8.29 | 8.30 | 8.10 | 8.12 | 8.12 | -1.93% | 5,280,900 |
| Jan 27, 2026 | 8.24 | 8.32 | 8.00 | 8.28 | 8.28 | -0.48% | 8,684,800 |
| Jan 26, 2026 | 8.19 | 8.34 | 8.18 | 8.32 | 8.32 | 1.46% | 7,663,850 |
| Jan 23, 2026 | 8.16 | 8.26 | 8.15 | 8.20 | 8.20 | 0.61% | 5,155,400 |
| Jan 22, 2026 | 8.09 | 8.16 | 8.05 | 8.15 | 8.15 | 0.74% | 4,339,202 |
| Jan 21, 2026 | 8.00 | 8.09 | 7.96 | 8.09 | 8.09 | 0.75% | 4,353,300 |
| Jan 20, 2026 | 8.04 | 8.08 | 7.98 | 8.03 | 8.03 | - | 4,995,500 |
| Jan 19, 2026 | 7.84 | 8.04 | 7.81 | 8.03 | 8.03 | 2.55% | 5,320,200 |
| Jan 16, 2026 | 7.91 | 7.94 | 7.81 | 7.83 | 7.83 | -0.63% | 3,980,862 |
| Jan 15, 2026 | 7.97 | 7.97 | 7.85 | 7.88 | 7.88 | -1.13% | 4,450,500 |
| Jan 14, 2026 | 8.02 | 8.06 | 7.85 | 7.97 | 7.97 | -0.13% | 8,081,200 |
| Jan 13, 2026 | 7.92 | 8.05 | 7.86 | 7.98 | 7.98 | 1.01% | 8,348,800 |
| Jan 12, 2026 | 7.87 | 7.93 | 7.83 | 7.90 | 7.90 | 0.51% | 7,325,450 |
| Jan 9, 2026 | 7.85 | 7.87 | 7.76 | 7.86 | 7.86 | 0.26% | 6,549,358 |
| Jan 8, 2026 | 7.73 | 7.86 | 7.71 | 7.84 | 7.84 | 1.42% | 7,156,200 |
| Jan 7, 2026 | 7.73 | 7.74 | 7.66 | 7.73 | 7.73 | 0.13% | 5,584,200 |
| Jan 6, 2026 | 7.71 | 7.78 | 7.69 | 7.72 | 7.72 | 0.26% | 5,952,000 |
| Jan 5, 2026 | 7.66 | 7.76 | 7.63 | 7.70 | 7.70 | 0.92% | 5,920,500 |
| Dec 31, 2025 | 7.60 | 7.66 | 7.51 | 7.63 | 7.63 | 0.66% | 4,344,347 |
| Dec 30, 2025 | 7.63 | 7.68 | 7.53 | 7.58 | 7.58 | -0.66% | 4,292,602 |
| Dec 29, 2025 | 7.68 | 7.74 | 7.56 | 7.63 | 7.63 | -1.04% | 6,073,900 |
| Dec 26, 2025 | 7.83 | 7.84 | 7.70 | 7.71 | 7.71 | -1.41% | 6,137,400 |
| Dec 25, 2025 | 7.78 | 7.85 | 7.73 | 7.82 | 7.82 | 0.64% | 4,721,800 |
| Dec 24, 2025 | 7.73 | 7.83 | 7.68 | 7.77 | 7.77 | 0.52% | 7,634,900 |
| Dec 23, 2025 | 7.77 | 7.81 | 7.65 | 7.73 | 7.73 | -0.51% | 9,139,100 |
| Dec 22, 2025 | 7.91 | 7.94 | 7.76 | 7.77 | 7.77 | -1.77% | 9,106,800 |
| Dec 19, 2025 | 7.72 | 7.92 | 7.68 | 7.91 | 7.91 | 2.59% | 9,822,744 |
| Dec 18, 2025 | 7.55 | 7.75 | 7.51 | 7.71 | 7.71 | 2.12% | 8,494,398 |
| Dec 17, 2025 | 7.52 | 7.56 | 7.39 | 7.55 | 7.55 | 0.40% | 8,479,400 |