Jilin Jian Yisheng Pharmaceutical Co., Ltd. (SHE:002566)
China · Delayed Price · Currency is CNY 8.21
-0.17 (-2.03%)
May 12, 2026, 3:04 PM CST
SHE:002566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.38 | 8.41 | 8.21 | 8.21 | 8.21 | -2.03% | 5,953,494 |
| May 11, 2026 | 8.36 | 8.40 | 8.26 | 8.38 | 8.38 | 0.24% | 6,269,100 |
| May 8, 2026 | 8.28 | 8.39 | 8.20 | 8.36 | 8.36 | 1.46% | 7,538,500 |
| May 7, 2026 | 8.22 | 8.42 | 8.20 | 8.24 | 8.24 | -0.96% | 8,010,400 |
| May 6, 2026 | 8.33 | 8.39 | 8.21 | 8.32 | 8.32 | -0.12% | 10,035,200 |
| Apr 30, 2026 | 8.31 | 8.43 | 8.26 | 8.33 | 8.33 | 0.48% | 7,439,500 |
| Apr 29, 2026 | 8.16 | 8.36 | 8.11 | 8.29 | 8.29 | 1.47% | 9,340,900 |
| Apr 28, 2026 | 8.26 | 8.32 | 8.10 | 8.17 | 8.17 | - | 12,987,400 |
| Apr 27, 2026 | 8.07 | 8.39 | 7.91 | 8.17 | 8.17 | 6.10% | 19,424,300 |
| Apr 24, 2026 | 7.53 | 7.74 | 7.48 | 7.70 | 7.70 | 1.72% | 6,238,700 |
| Apr 23, 2026 | 7.64 | 7.65 | 7.48 | 7.57 | 7.57 | -1.05% | 4,025,102 |
| Apr 22, 2026 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | -0.26% | 4,200,100 |
| Apr 21, 2026 | 7.66 | 7.74 | 7.60 | 7.67 | 7.67 | -0.13% | 5,608,000 |
| Apr 20, 2026 | 7.54 | 7.68 | 7.43 | 7.68 | 7.68 | 1.99% | 8,631,802 |
| Apr 17, 2026 | 7.90 | 7.92 | 7.44 | 7.53 | 7.53 | -5.40% | 11,998,810 |
| Apr 16, 2026 | 7.97 | 7.97 | 7.74 | 7.96 | 7.96 | 0.38% | 6,118,610 |
| Apr 15, 2026 | 7.83 | 7.98 | 7.74 | 7.93 | 7.93 | 1.93% | 7,557,800 |
| Apr 14, 2026 | 7.89 | 7.89 | 7.64 | 7.78 | 7.78 | -0.38% | 6,117,800 |
| Apr 13, 2026 | 7.97 | 7.97 | 7.65 | 7.81 | 7.81 | -1.76% | 7,188,402 |
| Apr 10, 2026 | 7.89 | 8.08 | 7.83 | 7.95 | 7.95 | 1.15% | 6,255,170 |
| Apr 9, 2026 | 8.16 | 8.26 | 7.85 | 7.86 | 7.86 | -3.32% | 9,786,350 |
| Apr 8, 2026 | 8.32 | 8.36 | 8.11 | 8.13 | 8.13 | -0.73% | 8,903,850 |
| Apr 7, 2026 | 7.92 | 8.27 | 7.81 | 8.19 | 8.19 | 3.28% | 8,140,350 |
| Apr 3, 2026 | 8.26 | 8.27 | 7.89 | 7.93 | 7.93 | -3.76% | 5,531,402 |
| Apr 2, 2026 | 8.30 | 8.38 | 8.21 | 8.24 | 8.24 | -0.72% | 6,711,950 |
| Apr 1, 2026 | 8.28 | 8.32 | 8.14 | 8.30 | 8.30 | 2.34% | 6,565,300 |
| Mar 31, 2026 | 8.15 | 8.30 | 8.10 | 8.11 | 8.11 | -0.86% | 7,431,300 |
| Mar 30, 2026 | 7.96 | 8.18 | 7.94 | 8.18 | 8.18 | 1.49% | 5,630,000 |
| Mar 27, 2026 | 7.71 | 8.06 | 7.67 | 8.06 | 8.06 | 3.73% | 5,840,400 |
| Mar 26, 2026 | 7.88 | 8.05 | 7.71 | 7.77 | 7.77 | -1.27% | 5,959,600 |
| Mar 25, 2026 | 7.74 | 7.90 | 7.71 | 7.87 | 7.87 | 1.81% | 6,240,400 |
| Mar 24, 2026 | 7.43 | 7.73 | 7.31 | 7.73 | 7.73 | 6.77% | 9,728,072 |
| Mar 23, 2026 | 7.64 | 7.80 | 7.21 | 7.24 | 7.24 | -8.12% | 9,220,300 |
| Mar 20, 2026 | 8.16 | 8.25 | 7.85 | 7.88 | 7.88 | -3.43% | 6,796,150 |
| Mar 19, 2026 | 8.30 | 8.37 | 8.12 | 8.16 | 8.16 | -2.74% | 4,115,500 |
| Mar 18, 2026 | 8.26 | 8.39 | 8.17 | 8.39 | 8.39 | 1.57% | 4,254,000 |
| Mar 17, 2026 | 8.43 | 8.50 | 8.25 | 8.26 | 8.26 | -2.02% | 4,823,000 |
| Mar 16, 2026 | 8.38 | 8.51 | 8.35 | 8.43 | 8.43 | 0.36% | 4,437,603 |
| Mar 13, 2026 | 8.36 | 8.48 | 8.33 | 8.40 | 8.40 | 0.36% | 3,494,300 |
| Mar 12, 2026 | 8.47 | 8.51 | 8.34 | 8.37 | 8.37 | -1.18% | 3,886,100 |
| Mar 11, 2026 | 8.58 | 8.59 | 8.41 | 8.47 | 8.47 | -0.82% | 3,954,300 |
| Mar 10, 2026 | 8.45 | 8.55 | 8.40 | 8.54 | 8.54 | 1.79% | 4,410,300 |
| Mar 9, 2026 | 8.37 | 8.45 | 8.30 | 8.39 | 8.39 | -0.24% | 5,292,901 |
| 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 |