Jilin Jian Yisheng Pharmaceutical Co., Ltd. (SHE:002566)
China · Delayed Price · Currency is CNY 6.60
+0.06 (0.92%)
Jul 15, 2026, 3:04 PM CST
SHE:002566 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 6.45 | 6.69 | 6.35 | 6.60 | 6.60 | 0.92% | 11,419,000 |
| Jul 14, 2026 | 6.22 | 6.54 | 6.15 | 6.54 | 6.54 | 5.14% | 12,554,100 |
| Jul 13, 2026 | 6.14 | 6.29 | 6.12 | 6.22 | 6.22 | 1.80% | 10,272,400 |
| Jul 10, 2026 | 5.97 | 6.26 | 5.83 | 6.11 | 6.11 | 2.00% | 7,820,100 |
| Jul 9, 2026 | 5.96 | 6.14 | 5.87 | 5.99 | 5.99 | -0.17% | 6,813,002 |
| Jul 8, 2026 | 6.12 | 6.16 | 5.96 | 6.00 | 6.00 | -1.64% | 7,527,800 |
| Jul 7, 2026 | 6.28 | 6.29 | 6.09 | 6.10 | 6.10 | -3.48% | 8,118,402 |
| Jul 6, 2026 | 6.19 | 6.45 | 6.06 | 6.32 | 6.32 | -2.02% | 9,752,302 |
| Jul 3, 2026 | 6.35 | 6.49 | 6.26 | 6.45 | 6.45 | 2.06% | 7,101,600 |
| Jul 2, 2026 | 6.27 | 6.49 | 6.26 | 6.32 | 6.32 | 0.32% | 6,713,400 |
| Jul 1, 2026 | 6.03 | 6.33 | 5.97 | 6.30 | 6.30 | 4.30% | 7,849,002 |
| Jun 30, 2026 | 6.19 | 6.29 | 5.96 | 6.04 | 6.04 | -2.58% | 6,456,294 |
| Jun 29, 2026 | 6.05 | 6.26 | 5.89 | 6.20 | 6.20 | 1.64% | 8,732,894 |
| Jun 26, 2026 | 6.18 | 6.31 | 6.08 | 6.10 | 6.10 | -2.24% | 5,230,996 |
| Jun 25, 2026 | 6.41 | 6.41 | 6.20 | 6.24 | 6.24 | -2.65% | 6,459,384 |
| Jun 24, 2026 | 6.74 | 6.81 | 6.32 | 6.41 | 6.41 | -4.90% | 8,110,500 |
| Jun 23, 2026 | 6.58 | 6.86 | 6.42 | 6.74 | 6.74 | 4.01% | 8,083,000 |
| Jun 22, 2026 | 6.47 | 6.52 | 6.18 | 6.48 | 6.48 | 0.62% | 7,050,434 |
| Jun 18, 2026 | 6.47 | 6.58 | 6.37 | 6.44 | 6.44 | -0.92% | 4,608,500 |
| Jun 17, 2026 | 6.69 | 6.70 | 6.46 | 6.50 | 6.50 | -2.69% | 4,797,500 |
| Jun 16, 2026 | 6.76 | 6.84 | 6.57 | 6.68 | 6.68 | -1.91% | 5,602,300 |
| Jun 15, 2026 | 6.80 | 7.00 | 6.80 | 6.81 | 6.81 | 0.44% | 4,782,850 |
| Jun 12, 2026 | 6.75 | 6.91 | 6.66 | 6.78 | 6.78 | 1.19% | 5,542,550 |
| Jun 11, 2026 | 6.68 | 6.77 | 6.53 | 6.70 | 6.70 | -0.45% | 4,906,700 |
| Jun 10, 2026 | 6.63 | 6.78 | 6.57 | 6.73 | 6.73 | 0.45% | 5,826,600 |
| Jun 9, 2026 | 6.78 | 6.88 | 6.62 | 6.70 | 6.70 | -0.45% | 4,854,200 |
| Jun 8, 2026 | 6.81 | 6.94 | 6.65 | 6.73 | 6.73 | -2.46% | 6,551,200 |
| Jun 5, 2026 | 6.85 | 7.02 | 6.76 | 6.90 | 6.90 | 1.32% | 6,134,600 |
| Jun 4, 2026 | 6.92 | 6.97 | 6.76 | 6.81 | 6.81 | -1.73% | 4,679,100 |
| Jun 3, 2026 | 7.05 | 7.07 | 6.86 | 6.93 | 6.93 | -1.42% | 5,364,692 |
| Jun 2, 2026 | 7.27 | 7.34 | 7.01 | 7.03 | 7.03 | -3.30% | 6,202,100 |
| Jun 1, 2026 | 6.99 | 7.34 | 6.96 | 7.27 | 7.27 | 3.12% | 7,048,200 |
| May 29, 2026 | 7.09 | 7.15 | 6.98 | 7.05 | 7.05 | 0.43% | 6,172,800 |
| May 28, 2026 | 7.20 | 7.26 | 6.94 | 7.10 | 7.02 | -1.25% | 6,428,900 |
| May 27, 2026 | 7.36 | 7.44 | 7.05 | 7.19 | 7.11 | -2.04% | 8,334,500 |
| May 26, 2026 | 7.68 | 7.68 | 7.28 | 7.34 | 7.26 | -4.43% | 8,227,400 |
| May 25, 2026 | 7.80 | 7.90 | 7.61 | 7.68 | 7.59 | -1.79% | 4,672,200 |
| May 22, 2026 | 7.66 | 7.92 | 7.55 | 7.82 | 7.73 | 2.49% | 5,758,602 |
| May 21, 2026 | 7.96 | 8.11 | 7.57 | 7.63 | 7.54 | -4.27% | 6,051,200 |
| May 20, 2026 | 8.14 | 8.14 | 7.91 | 7.97 | 7.88 | -2.09% | 4,296,600 |
| May 19, 2026 | 8.10 | 8.24 | 8.00 | 8.14 | 8.05 | 0.62% | 4,438,000 |
| May 18, 2026 | 7.95 | 8.13 | 7.89 | 8.09 | 8.00 | 1.63% | 5,669,200 |
| May 15, 2026 | 8.09 | 8.14 | 7.94 | 7.96 | 7.87 | -1.73% | 6,461,400 |
| May 14, 2026 | 8.19 | 8.25 | 8.10 | 8.10 | 8.01 | -1.10% | 4,515,268 |
| May 13, 2026 | 8.24 | 8.32 | 8.16 | 8.19 | 8.10 | -0.24% | 5,350,200 |
| May 12, 2026 | 8.38 | 8.41 | 8.21 | 8.21 | 8.12 | -2.03% | 5,953,494 |
| May 11, 2026 | 8.36 | 8.40 | 8.26 | 8.38 | 8.29 | 0.24% | 6,269,100 |
| May 8, 2026 | 8.28 | 8.39 | 8.20 | 8.36 | 8.27 | 1.46% | 7,538,500 |
| May 7, 2026 | 8.22 | 8.42 | 8.20 | 8.24 | 8.15 | -0.96% | 8,010,400 |
| May 6, 2026 | 8.33 | 8.39 | 8.21 | 8.32 | 8.23 | -0.12% | 10,035,200 |