Jinhe Biotechnology CO., LTD. (SHE:002688)
China · Delayed Price · Currency is CNY 6.34
+0.05 (0.79%)
Feb 4, 2026, 3:04 PM CST
SHE:002688 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 6.68 | 6.68 | 6.25 | 6.33 | - | 0.64% | 10,064,810 |
| Feb 3, 2026 | 6.30 | 6.36 | 6.21 | 6.29 | 6.29 | 0.32% | 15,556,820 |
| Feb 2, 2026 | 6.37 | 6.45 | 6.19 | 6.27 | 6.27 | -3.69% | 24,750,000 |
| Jan 30, 2026 | 6.68 | 6.69 | 6.44 | 6.51 | 6.51 | -2.98% | 28,113,600 |
| Jan 29, 2026 | 6.76 | 6.86 | 6.68 | 6.71 | 6.71 | -1.32% | 27,195,050 |
| Jan 28, 2026 | 6.75 | 6.80 | 6.63 | 6.80 | 6.80 | 1.49% | 37,940,100 |
| Jan 27, 2026 | 6.66 | 6.76 | 6.49 | 6.70 | 6.70 | -1.03% | 50,660,000 |
| Jan 26, 2026 | 6.38 | 7.00 | 6.31 | 6.77 | 6.77 | 5.95% | 69,396,549 |
| Jan 23, 2026 | 6.36 | 6.39 | 6.33 | 6.39 | 6.39 | 0.16% | 13,542,000 |
| Jan 22, 2026 | 6.34 | 6.44 | 6.29 | 6.38 | 6.38 | 0.95% | 15,242,900 |
| Jan 21, 2026 | 6.38 | 6.38 | 6.28 | 6.32 | 6.32 | -1.10% | 16,747,000 |
| Jan 20, 2026 | 6.46 | 6.50 | 6.35 | 6.39 | 6.39 | -0.93% | 24,475,350 |
| Jan 19, 2026 | 6.20 | 6.45 | 6.18 | 6.45 | 6.45 | 3.53% | 34,744,950 |
| Jan 16, 2026 | 6.34 | 6.35 | 6.22 | 6.23 | 6.23 | -1.74% | 17,100,000 |
| Jan 15, 2026 | 6.23 | 6.47 | 6.16 | 6.34 | 6.34 | 1.28% | 32,895,800 |
| Jan 14, 2026 | 6.24 | 6.32 | 6.15 | 6.26 | 6.26 | 0.64% | 26,160,200 |
| Jan 13, 2026 | 6.19 | 6.29 | 6.16 | 6.22 | 6.22 | 0.48% | 25,908,750 |
| Jan 12, 2026 | 6.18 | 6.19 | 6.13 | 6.19 | 6.19 | 0.16% | 13,764,547 |
| Jan 9, 2026 | 6.15 | 6.19 | 6.10 | 6.18 | 6.18 | 0.65% | 13,289,520 |
| Jan 8, 2026 | 6.06 | 6.17 | 6.04 | 6.14 | 6.14 | 1.15% | 13,737,710 |
| Jan 7, 2026 | 6.08 | 6.13 | 6.05 | 6.07 | 6.07 | - | 11,167,197 |
| Jan 6, 2026 | 6.04 | 6.07 | 6.02 | 6.07 | 6.07 | 0.66% | 12,007,000 |
| Jan 5, 2026 | 5.95 | 6.04 | 5.95 | 6.03 | 6.03 | 1.34% | 10,510,010 |
| Dec 31, 2025 | 5.96 | 5.96 | 5.86 | 5.95 | 5.95 | 0.34% | 9,501,448 |
| Dec 30, 2025 | 5.96 | 5.99 | 5.92 | 5.93 | 5.93 | -0.67% | 8,359,250 |
| Dec 29, 2025 | 6.06 | 6.06 | 5.96 | 5.97 | 5.97 | -1.32% | 8,863,300 |
| Dec 26, 2025 | 6.11 | 6.11 | 6.04 | 6.05 | 6.05 | -0.82% | 9,060,405 |
| Dec 25, 2025 | 6.02 | 6.10 | 6.01 | 6.10 | 6.10 | 1.50% | 11,711,600 |
| Dec 24, 2025 | 6.02 | 6.05 | 5.99 | 6.01 | 6.01 | -0.17% | 7,672,600 |
| Dec 23, 2025 | 6.06 | 6.10 | 6.01 | 6.02 | 6.02 | -0.66% | 6,898,750 |
| Dec 22, 2025 | 6.06 | 6.08 | 6.03 | 6.06 | 6.06 | 0.17% | 9,738,800 |
| Dec 19, 2025 | 5.97 | 6.06 | 5.93 | 6.05 | 6.05 | 1.51% | 10,987,200 |
| Dec 18, 2025 | 5.82 | 6.00 | 5.80 | 5.96 | 5.96 | 1.88% | 12,375,800 |
| Dec 17, 2025 | 5.84 | 5.86 | 5.76 | 5.85 | 5.85 | 0.17% | 8,495,505 |
| Dec 16, 2025 | 5.90 | 5.93 | 5.82 | 5.84 | 5.84 | -1.18% | 8,184,600 |
| Dec 15, 2025 | 5.95 | 5.98 | 5.86 | 5.91 | 5.91 | -0.84% | 8,313,700 |
| Dec 12, 2025 | 5.94 | 5.97 | 5.90 | 5.96 | 5.96 | 0.17% | 8,543,155 |
| Dec 11, 2025 | 6.05 | 6.07 | 5.94 | 5.95 | 5.95 | -1.65% | 12,566,450 |
| Dec 10, 2025 | 6.06 | 6.07 | 6.02 | 6.05 | 6.05 | -0.17% | 6,765,900 |
| Dec 9, 2025 | 6.16 | 6.17 | 6.05 | 6.06 | 6.06 | -1.62% | 11,584,600 |
| Dec 8, 2025 | 6.13 | 6.21 | 6.10 | 6.16 | 6.16 | 0.65% | 13,168,810 |
| Dec 5, 2025 | 6.07 | 6.12 | 6.00 | 6.12 | 6.12 | 0.99% | 8,170,800 |
| Dec 4, 2025 | 6.11 | 6.13 | 6.05 | 6.06 | 6.06 | -0.98% | 7,474,000 |
| Dec 3, 2025 | 6.18 | 6.18 | 6.08 | 6.12 | 6.12 | -0.81% | 8,415,300 |
| Dec 2, 2025 | 6.20 | 6.23 | 6.16 | 6.17 | 6.17 | -0.32% | 7,188,700 |
| Dec 1, 2025 | 6.16 | 6.21 | 6.15 | 6.19 | 6.19 | 0.32% | 7,938,800 |
| Nov 28, 2025 | 6.18 | 6.19 | 6.12 | 6.17 | 6.17 | 0.16% | 6,709,600 |
| Nov 27, 2025 | 6.16 | 6.22 | 6.13 | 6.16 | 6.16 | 0.49% | 9,328,800 |
| Nov 26, 2025 | 6.12 | 6.23 | 6.11 | 6.13 | 6.13 | 0.33% | 12,391,570 |
| Nov 25, 2025 | 6.03 | 6.13 | 6.02 | 6.11 | 6.11 | 1.66% | 11,069,600 |