Jilin Jian Yisheng Pharmaceutical Co., Ltd. (SHE:002566)
China · Delayed Price · Currency is CNY 8.20
+0.05 (0.61%)
At close: Jan 23, 2026
SHE:002566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 7.74 | 7.86 | 7.50 | 7.52 | 7.52 | -2.84% | 10,217,200 |
| Dec 15, 2025 | 7.65 | 7.79 | 7.63 | 7.74 | 7.74 | 0.39% | 6,717,100 |
| Dec 12, 2025 | 7.72 | 7.81 | 7.63 | 7.71 | 7.71 | -0.64% | 9,706,904 |
| Dec 11, 2025 | 8.00 | 8.03 | 7.73 | 7.76 | 7.76 | -3.36% | 15,711,900 |
| Dec 10, 2025 | 8.26 | 8.28 | 7.96 | 8.03 | 8.03 | -3.25% | 19,906,977 |
| Dec 9, 2025 | 8.58 | 8.63 | 8.28 | 8.30 | 8.30 | -4.16% | 26,045,330 |
| Dec 8, 2025 | 8.84 | 8.86 | 8.55 | 8.66 | 8.66 | -2.15% | 31,417,440 |
| Dec 5, 2025 | 8.60 | 9.05 | 8.60 | 8.85 | 8.85 | -2.21% | 42,159,160 |
| Dec 4, 2025 | 9.05 | 9.68 | 8.86 | 9.05 | 9.05 | - | 64,852,830 |
| Dec 3, 2025 | 8.26 | 9.05 | 8.17 | 9.05 | 9.05 | 9.96% | 12,994,020 |
| Dec 2, 2025 | 8.21 | 8.26 | 8.09 | 8.23 | 8.23 | - | 4,507,800 |
| Dec 1, 2025 | 8.21 | 8.33 | 8.17 | 8.23 | 8.23 | 0.12% | 4,698,700 |
| Nov 28, 2025 | 8.19 | 8.24 | 8.02 | 8.22 | 8.22 | -0.24% | 5,809,203 |
| Nov 27, 2025 | 8.04 | 8.49 | 7.96 | 8.24 | 8.24 | 2.36% | 7,939,100 |
| Nov 26, 2025 | 8.08 | 8.26 | 8.04 | 8.05 | 8.05 | -0.49% | 4,719,000 |
| Nov 25, 2025 | 7.99 | 8.13 | 7.94 | 8.09 | 8.09 | 1.63% | 3,983,700 |
| Nov 24, 2025 | 7.85 | 8.01 | 7.80 | 7.96 | 7.96 | 1.79% | 5,301,100 |
| Nov 21, 2025 | 8.21 | 8.31 | 7.78 | 7.82 | 7.82 | -4.75% | 6,988,100 |
| Nov 20, 2025 | 8.32 | 8.34 | 8.18 | 8.21 | 8.21 | -0.97% | 3,827,400 |
| Nov 19, 2025 | 8.48 | 8.51 | 8.25 | 8.29 | 8.29 | -2.24% | 4,452,500 |
| Nov 18, 2025 | 8.57 | 8.62 | 8.42 | 8.48 | 8.48 | -1.05% | 4,610,456 |
| Nov 17, 2025 | 8.69 | 8.75 | 8.51 | 8.57 | 8.57 | -0.81% | 4,992,400 |
| Nov 14, 2025 | 8.47 | 8.69 | 8.43 | 8.64 | 8.64 | 1.53% | 5,716,351 |
| Nov 13, 2025 | 8.49 | 8.54 | 8.40 | 8.51 | 8.51 | 0.24% | 4,707,900 |