Jinhe Biotechnology CO., LTD. (SHE:002688)
China · Delayed Price · Currency is CNY 5.36
+0.14 (2.68%)
Aug 20, 2026, 3:04 PM CST
SHE:002688 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5.43 | 5.50 | 5.31 | 5.36 | 5.36 | 2.68% | 14,136,000 |
| Aug 19, 2026 | 5.30 | 5.34 | 5.19 | 5.22 | 5.22 | -2.61% | 12,051,835 |
| Aug 18, 2026 | 5.26 | 5.37 | 5.23 | 5.36 | 5.36 | 1.90% | 14,644,500 |
| Aug 17, 2026 | 5.20 | 5.29 | 5.12 | 5.26 | 5.26 | 1.15% | 7,887,600 |
| Aug 14, 2026 | 5.22 | 5.27 | 5.17 | 5.20 | 5.20 | -0.57% | 5,987,700 |
| Aug 13, 2026 | 5.25 | 5.29 | 5.18 | 5.23 | 5.23 | -0.38% | 7,857,800 |
| Aug 12, 2026 | 5.22 | 5.28 | 5.20 | 5.25 | 5.25 | 0.57% | 5,841,100 |
| Aug 11, 2026 | 5.24 | 5.32 | 5.22 | 5.22 | 5.22 | -0.57% | 10,338,700 |
| Aug 10, 2026 | 5.17 | 5.26 | 5.16 | 5.25 | 5.25 | 1.55% | 10,299,300 |
| Aug 7, 2026 | 5.12 | 5.19 | 5.06 | 5.17 | 5.17 | - | 13,822,200 |
| Aug 6, 2026 | 5.07 | 5.24 | 5.05 | 5.17 | 5.17 | 1.97% | 17,866,500 |
| Aug 5, 2026 | 5.11 | 5.11 | 5.02 | 5.07 | 5.07 | -0.78% | 8,512,500 |
| Aug 4, 2026 | 5.11 | 5.14 | 5.06 | 5.11 | 5.11 | - | 5,480,472 |
| Aug 3, 2026 | 5.07 | 5.12 | 5.03 | 5.11 | 5.11 | 0.79% | 5,900,102 |
| Jul 31, 2026 | 5.04 | 5.08 | 5.01 | 5.07 | 5.07 | 1.00% | 6,889,552 |
| Jul 30, 2026 | 4.99 | 5.09 | 4.96 | 5.02 | 5.02 | 0.40% | 8,741,100 |
| Jul 29, 2026 | 4.98 | 5.02 | 4.93 | 5.00 | 5.00 | 1.21% | 5,671,800 |
| Jul 28, 2026 | 4.87 | 4.99 | 4.85 | 4.94 | 4.94 | 1.02% | 5,951,002 |
| Jul 27, 2026 | 4.78 | 4.92 | 4.72 | 4.89 | 4.89 | 1.87% | 5,388,800 |
| Jul 24, 2026 | 4.90 | 4.95 | 4.80 | 4.80 | 4.80 | -2.64% | 6,097,382 |
| Jul 23, 2026 | 4.85 | 4.94 | 4.84 | 4.93 | 4.93 | 1.23% | 6,999,162 |
| Jul 22, 2026 | 4.90 | 4.99 | 4.83 | 4.87 | 4.87 | -1.22% | 7,797,200 |
| Jul 21, 2026 | 4.99 | 5.02 | 4.84 | 4.93 | 4.93 | -1.60% | 11,451,400 |
| Jul 20, 2026 | 5.02 | 5.12 | 4.94 | 5.01 | 5.01 | -0.20% | 10,337,950 |
| Jul 17, 2026 | 5.18 | 5.25 | 4.97 | 5.02 | 5.02 | -3.46% | 14,119,300 |
| Jul 16, 2026 | 5.04 | 5.23 | 5.01 | 5.20 | 5.20 | 2.36% | 15,481,439 |
| Jul 15, 2026 | 4.99 | 5.12 | 4.95 | 5.08 | 5.08 | 1.80% | 11,039,439 |
| Jul 14, 2026 | 4.86 | 5.00 | 4.81 | 4.99 | 4.99 | 1.84% | 9,096,415 |
| Jul 13, 2026 | 4.88 | 4.93 | 4.85 | 4.90 | 4.90 | -0.20% | 6,925,000 |
| Jul 10, 2026 | 4.88 | 4.97 | 4.77 | 4.91 | 4.91 | 0.61% | 8,362,500 |
| Jul 9, 2026 | 4.88 | 4.97 | 4.80 | 4.88 | 4.88 | -0.41% | 7,675,500 |
| Jul 8, 2026 | 4.94 | 5.03 | 4.87 | 4.90 | 4.90 | -1.01% | 6,520,300 |
| Jul 7, 2026 | 5.08 | 5.08 | 4.94 | 4.95 | 4.95 | -2.75% | 8,946,700 |
| Jul 6, 2026 | 5.02 | 5.13 | 4.99 | 5.09 | 5.09 | 0.99% | 8,828,472 |
| Jul 3, 2026 | 4.93 | 5.09 | 4.90 | 5.04 | 5.04 | 2.65% | 11,485,600 |
| Jul 2, 2026 | 4.90 | 4.99 | 4.81 | 4.91 | 4.91 | 1.03% | 11,328,575 |
| Jul 1, 2026 | 4.63 | 4.95 | 4.63 | 4.86 | 4.86 | 5.19% | 13,677,725 |
| Jun 30, 2026 | 4.76 | 4.82 | 4.60 | 4.62 | 4.62 | -4.15% | 10,810,100 |
| Jun 29, 2026 | 4.70 | 4.85 | 4.58 | 4.82 | 4.82 | 3.21% | 9,013,050 |
| Jun 26, 2026 | 4.79 | 4.83 | 4.67 | 4.67 | 4.67 | -2.91% | 8,082,800 |
| Jun 25, 2026 | 4.97 | 5.00 | 4.79 | 4.81 | 4.81 | -3.02% | 6,732,655 |
| Jun 24, 2026 | 5.03 | 5.09 | 4.93 | 4.96 | 4.96 | -1.78% | 8,389,400 |
| Jun 23, 2026 | 4.93 | 5.12 | 4.87 | 5.05 | 5.05 | 2.43% | 13,458,511 |
| Jun 22, 2026 | 4.90 | 4.94 | 4.71 | 4.93 | 4.93 | 0.41% | 8,982,328 |
| Jun 18, 2026 | 4.98 | 5.02 | 4.90 | 4.91 | 4.91 | -1.60% | 5,116,253 |
| Jun 17, 2026 | 5.04 | 5.06 | 4.95 | 4.99 | 4.99 | -1.19% | 6,061,200 |
| Jun 16, 2026 | 5.01 | 5.07 | 4.95 | 5.05 | 5.05 | 0.40% | 6,609,300 |
| Jun 15, 2026 | 5.00 | 5.10 | 4.99 | 5.03 | 5.03 | 0.60% | 7,363,400 |
| Jun 12, 2026 | 4.95 | 5.05 | 4.85 | 5.00 | 5.00 | 2.46% | 9,799,500 |
| Jun 11, 2026 | 4.95 | 4.98 | 4.81 | 4.88 | 4.88 | -1.81% | 9,289,100 |