Jilin Jian Yisheng Pharmaceutical Co., Ltd. (SHE:002566)
China · Delayed Price · Currency is CNY 7.03
-0.24 (-3.30%)
Jun 2, 2026, 3:04 PM CST
SHE:002566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 8.31 | 8.43 | 8.26 | 8.33 | 8.24 | 0.48% | 7,439,500 |
| Apr 29, 2026 | 8.16 | 8.36 | 8.11 | 8.29 | 8.20 | 1.47% | 9,340,900 |
| Apr 28, 2026 | 8.26 | 8.32 | 8.10 | 8.17 | 8.08 | - | 12,987,400 |
| Apr 27, 2026 | 8.07 | 8.39 | 7.91 | 8.17 | 8.08 | 6.10% | 19,424,300 |
| Apr 24, 2026 | 7.53 | 7.74 | 7.48 | 7.70 | 7.61 | 1.72% | 6,238,700 |
| Apr 23, 2026 | 7.64 | 7.65 | 7.48 | 7.57 | 7.48 | -1.05% | 4,025,102 |
| Apr 22, 2026 | 7.65 | 7.70 | 7.60 | 7.65 | 7.56 | -0.26% | 4,200,100 |
| Apr 21, 2026 | 7.66 | 7.74 | 7.60 | 7.67 | 7.58 | -0.13% | 5,608,000 |
| Apr 20, 2026 | 7.54 | 7.68 | 7.43 | 7.68 | 7.59 | 1.99% | 8,631,802 |
| Apr 17, 2026 | 7.90 | 7.92 | 7.44 | 7.53 | 7.45 | -5.40% | 11,998,810 |
| Apr 16, 2026 | 7.97 | 7.97 | 7.74 | 7.96 | 7.87 | 0.38% | 6,118,610 |
| Apr 15, 2026 | 7.83 | 7.98 | 7.74 | 7.93 | 7.84 | 1.93% | 7,557,800 |
| Apr 14, 2026 | 7.89 | 7.89 | 7.64 | 7.78 | 7.69 | -0.38% | 6,117,800 |
| Apr 13, 2026 | 7.97 | 7.97 | 7.65 | 7.81 | 7.72 | -1.76% | 7,188,402 |
| Apr 10, 2026 | 7.89 | 8.08 | 7.83 | 7.95 | 7.86 | 1.15% | 6,255,170 |
| Apr 9, 2026 | 8.16 | 8.26 | 7.85 | 7.86 | 7.77 | -3.32% | 9,786,350 |
| Apr 8, 2026 | 8.32 | 8.36 | 8.11 | 8.13 | 8.04 | -0.73% | 8,903,850 |
| Apr 7, 2026 | 7.92 | 8.27 | 7.81 | 8.19 | 8.10 | 3.28% | 8,140,350 |
| Apr 3, 2026 | 8.26 | 8.27 | 7.89 | 7.93 | 7.84 | -3.76% | 5,531,402 |
| Apr 2, 2026 | 8.30 | 8.38 | 8.21 | 8.24 | 8.15 | -0.72% | 6,711,950 |
| Apr 1, 2026 | 8.28 | 8.32 | 8.14 | 8.30 | 8.21 | 2.34% | 6,565,300 |
| Mar 31, 2026 | 8.15 | 8.30 | 8.10 | 8.11 | 8.02 | -0.86% | 7,431,300 |
| Mar 30, 2026 | 7.96 | 8.18 | 7.94 | 8.18 | 8.09 | 1.49% | 5,630,000 |
| Mar 27, 2026 | 7.71 | 8.06 | 7.67 | 8.06 | 7.97 | 3.73% | 5,840,400 |
| Mar 26, 2026 | 7.88 | 8.05 | 7.71 | 7.77 | 7.68 | -1.27% | 5,959,600 |
| Mar 25, 2026 | 7.74 | 7.90 | 7.71 | 7.87 | 7.78 | 1.81% | 6,240,400 |
| Mar 24, 2026 | 7.43 | 7.73 | 7.31 | 7.73 | 7.64 | 6.77% | 9,728,072 |
| Mar 23, 2026 | 7.64 | 7.80 | 7.21 | 7.24 | 7.16 | -8.12% | 9,220,300 |
| Mar 20, 2026 | 8.16 | 8.25 | 7.85 | 7.88 | 7.79 | -3.43% | 6,796,150 |
| Mar 19, 2026 | 8.30 | 8.37 | 8.12 | 8.16 | 8.07 | -2.74% | 4,115,500 |