Jilin Jian Yisheng Pharmaceutical Co., Ltd. (SHE:002566)
China · Delayed Price · Currency is CNY 6.13
-0.01 (-0.16%)
Nov 6, 2026, 10:25 AM CST
SHE:002566 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.03 | 6.14 | 5.98 | 6.13 | 6.13 | -0.16% | 2,399,100 |
| Nov 5, 2026 | 6.02 | 6.15 | 6.01 | 6.14 | 6.14 | 1.66% | 6,609,800 |
| Nov 4, 2026 | 6.01 | 6.09 | 5.90 | 6.04 | 6.04 | 0.50% | 5,986,500 |
| Nov 3, 2026 | 6.01 | 6.13 | 5.94 | 6.01 | 6.01 | - | 4,590,414 |
| Nov 2, 2026 | 6.05 | 6.08 | 5.85 | 6.01 | 6.01 | 0.84% | 6,189,700 |
| Oct 30, 2026 | 6.03 | 6.23 | 5.93 | 5.96 | 5.96 | -1.49% | 5,071,500 |
| Oct 29, 2026 | 6.15 | 6.22 | 6.05 | 6.05 | 6.05 | -2.42% | 3,898,400 |
| Oct 28, 2026 | 6.19 | 6.26 | 6.11 | 6.20 | 6.20 | 0.49% | 5,173,800 |
| Oct 27, 2026 | 6.56 | 6.58 | 6.15 | 6.17 | 6.17 | -5.80% | 7,372,800 |
| Oct 26, 2026 | 6.53 | 6.63 | 6.45 | 6.55 | 6.55 | -0.61% | 5,060,800 |
| Oct 23, 2026 | 6.49 | 6.60 | 6.25 | 6.59 | 6.59 | 1.38% | 6,295,200 |
| Oct 22, 2026 | 6.68 | 6.71 | 6.50 | 6.50 | 6.50 | -3.13% | 4,492,700 |
| Oct 21, 2026 | 6.78 | 6.85 | 6.68 | 6.71 | 6.71 | -0.45% | 3,701,500 |
| Oct 20, 2026 | 6.69 | 6.79 | 6.65 | 6.74 | 6.74 | 0.60% | 3,778,600 |
| Oct 19, 2026 | 6.76 | 6.84 | 6.57 | 6.70 | 6.70 | -2.19% | 6,098,600 |
| Oct 16, 2026 | 6.78 | 7.01 | 6.75 | 6.85 | 6.85 | 1.78% | 6,750,799 |
| Oct 15, 2026 | 6.80 | 6.85 | 6.68 | 6.73 | 6.73 | -1.75% | 6,061,800 |
| Oct 14, 2026 | 6.99 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | 5,954,200 |
| Oct 13, 2026 | 6.86 | 7.03 | 6.71 | 7.00 | 7.00 | 1.60% | 6,836,600 |
| Oct 12, 2026 | 7.08 | 7.14 | 6.87 | 6.89 | 6.89 | -2.68% | 5,076,200 |
| Oct 9, 2026 | 6.98 | 7.11 | 6.85 | 7.08 | 7.08 | 0.71% | 8,735,700 |
| Oct 8, 2026 | 7.08 | 7.52 | 6.94 | 7.03 | 7.03 | -0.42% | 12,845,290 |
| Sep 30, 2026 | 7.10 | 7.15 | 7.06 | 7.06 | 7.06 | -0.28% | 3,813,700 |
| Sep 29, 2026 | 7.01 | 7.14 | 6.92 | 7.08 | 7.08 | 1.00% | 5,063,700 |
| Sep 28, 2026 | 6.99 | 7.06 | 6.93 | 7.01 | 7.01 | 0.72% | 4,619,102 |
| Sep 24, 2026 | 6.97 | 7.09 | 6.94 | 6.96 | 6.96 | -0.71% | 3,756,900 |
| Sep 23, 2026 | 7.12 | 7.15 | 6.98 | 7.01 | 7.01 | -1.82% | 4,487,200 |
| Sep 22, 2026 | 7.19 | 7.22 | 7.03 | 7.14 | 7.14 | -0.42% | 6,086,900 |
| Sep 21, 2026 | 6.98 | 7.20 | 6.95 | 7.17 | 7.17 | 3.02% | 5,647,451 |
| Sep 18, 2026 | 7.03 | 7.12 | 6.95 | 6.96 | 6.96 | -0.85% | 5,502,007 |
| Sep 17, 2026 | 6.86 | 7.03 | 6.79 | 7.02 | 7.02 | 2.33% | 5,524,702 |
| Sep 16, 2026 | 6.78 | 6.89 | 6.71 | 6.86 | 6.86 | 1.03% | 4,619,700 |
| Sep 15, 2026 | 7.08 | 7.09 | 6.77 | 6.79 | 6.79 | -3.41% | 5,666,200 |
| Sep 14, 2026 | 6.96 | 7.13 | 6.90 | 7.03 | 7.03 | 1.01% | 5,642,300 |
| Sep 11, 2026 | 7.08 | 7.18 | 6.88 | 6.96 | 6.96 | -2.93% | 7,247,001 |
| Sep 10, 2026 | 7.26 | 7.29 | 7.11 | 7.17 | 7.17 | -2.05% | 6,115,507 |
| Sep 9, 2026 | 7.21 | 7.41 | 7.14 | 7.32 | 7.32 | 1.10% | 10,078,600 |
| Sep 8, 2026 | 7.05 | 7.27 | 6.99 | 7.24 | 7.24 | 2.70% | 7,298,102 |
| Sep 7, 2026 | 7.02 | 7.08 | 6.97 | 7.05 | 7.05 | 0.57% | 4,469,500 |
| Sep 4, 2026 | 6.96 | 7.12 | 6.92 | 7.01 | 7.01 | 0.86% | 6,101,071 |
| Sep 3, 2026 | 7.11 | 7.15 | 6.92 | 6.95 | 6.95 | -2.11% | 7,069,630 |
| Sep 2, 2026 | 7.19 | 7.25 | 7.01 | 7.10 | 7.10 | -1.39% | 9,513,171 |
| Sep 1, 2026 | 6.93 | 7.48 | 6.91 | 7.20 | 7.20 | 3.90% | 17,178,191 |
| Aug 31, 2026 | 7.01 | 7.04 | 6.86 | 6.93 | 6.93 | -2.94% | 12,220,800 |
| Aug 28, 2026 | 7.00 | 7.23 | 6.92 | 7.14 | 7.14 | 2.00% | 9,905,200 |
| Aug 27, 2026 | 6.96 | 7.06 | 6.92 | 7.00 | 7.00 | - | 6,201,400 |
| Aug 26, 2026 | 7.05 | 7.16 | 6.95 | 7.00 | 7.00 | -1.55% | 7,765,800 |
| Aug 25, 2026 | 6.73 | 7.13 | 6.69 | 7.11 | 7.11 | 5.49% | 11,823,900 |
| Aug 24, 2026 | 6.83 | 6.85 | 6.66 | 6.74 | 6.74 | -0.74% | 7,416,700 |
| Aug 21, 2026 | 6.91 | 6.92 | 6.64 | 6.79 | 6.79 | -3.28% | 9,203,900 |