Jilin Jian Yisheng Pharmaceutical Co., Ltd. (SHE:002566)
China · Delayed Price · Currency is CNY 7.01
-0.13 (-1.82%)
Sep 23, 2026, 3:04 PM CST
SHE:002566 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 6.85 | 7.02 | 6.85 | 7.02 | 7.02 | 2.78% | 11,160,400 |
| Aug 19, 2026 | 6.89 | 6.99 | 6.78 | 6.83 | 6.83 | -0.58% | 11,027,700 |
| Aug 18, 2026 | 6.86 | 7.00 | 6.80 | 6.87 | 6.87 | - | 7,146,400 |
| Aug 17, 2026 | 6.82 | 6.93 | 6.67 | 6.87 | 6.87 | 1.18% | 7,293,200 |
| Aug 14, 2026 | 6.77 | 6.92 | 6.73 | 6.79 | 6.79 | -0.88% | 7,500,500 |
| Aug 13, 2026 | 6.86 | 6.97 | 6.71 | 6.85 | 6.85 | -0.15% | 9,785,100 |
| Aug 12, 2026 | 6.77 | 6.86 | 6.73 | 6.86 | 6.86 | 0.88% | 6,784,300 |
| Aug 11, 2026 | 6.77 | 6.86 | 6.71 | 6.80 | 6.80 | 0.15% | 8,840,800 |
| Aug 10, 2026 | 6.59 | 6.82 | 6.58 | 6.79 | 6.79 | 3.35% | 11,778,700 |
| Aug 7, 2026 | 6.47 | 6.58 | 6.38 | 6.57 | 6.57 | 1.55% | 11,952,800 |
| Aug 6, 2026 | 6.45 | 6.49 | 6.37 | 6.47 | 6.47 | 0.31% | 9,335,382 |
| Aug 5, 2026 | 6.46 | 6.54 | 6.37 | 6.45 | 6.45 | - | 11,963,600 |
| Aug 4, 2026 | 6.60 | 6.65 | 6.42 | 6.45 | 6.45 | -2.12% | 16,903,200 |
| Aug 3, 2026 | 6.48 | 6.61 | 6.40 | 6.59 | 6.59 | 1.70% | 14,962,670 |
| Jul 31, 2026 | 6.43 | 6.60 | 6.43 | 6.48 | 6.48 | -0.61% | 9,992,900 |
| Jul 30, 2026 | 6.53 | 6.72 | 6.43 | 6.52 | 6.52 | -0.15% | 16,230,700 |
| Jul 29, 2026 | 6.45 | 6.59 | 6.43 | 6.53 | 6.53 | 1.71% | 12,373,000 |
| Jul 28, 2026 | 6.44 | 6.53 | 6.38 | 6.42 | 6.42 | 0.63% | 13,291,050 |
| Jul 27, 2026 | 6.11 | 6.42 | 6.06 | 6.38 | 6.38 | 3.74% | 17,870,800 |
| Jul 24, 2026 | 6.70 | 6.88 | 6.10 | 6.15 | 6.15 | -3.91% | 31,454,900 |
| Jul 23, 2026 | 5.81 | 6.40 | 5.77 | 6.40 | 6.40 | 9.97% | 16,816,500 |
| Jul 22, 2026 | 5.91 | 6.06 | 5.80 | 5.82 | 5.82 | -2.68% | 9,097,801 |
| Jul 21, 2026 | 6.20 | 6.24 | 5.76 | 5.98 | 5.98 | -3.39% | 12,108,600 |
| Jul 20, 2026 | 6.32 | 6.54 | 6.09 | 6.19 | 6.19 | -2.37% | 9,944,400 |
| Jul 17, 2026 | 6.72 | 6.77 | 6.30 | 6.34 | 6.34 | -5.23% | 9,964,000 |
| Jul 16, 2026 | 6.55 | 6.76 | 6.52 | 6.69 | 6.69 | 1.36% | 8,818,600 |