Jinhe Biotechnology CO., LTD. (SHE:002688)
China · Delayed Price · Currency is CNY 5.20
+0.06 (1.17%)
Sep 30, 2026, 3:04 PM CST
SHE:002688 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.15 | 5.22 | 5.14 | 5.20 | 5.20 | 1.17% | 5,005,447 |
| Sep 29, 2026 | 5.15 | 5.19 | 5.12 | 5.14 | 5.14 | -0.19% | 4,827,900 |
| Sep 28, 2026 | 5.15 | 5.19 | 5.10 | 5.15 | 5.15 | - | 4,704,279 |
| Sep 24, 2026 | 5.19 | 5.21 | 5.13 | 5.15 | 5.15 | -0.39% | 4,764,700 |
| Sep 23, 2026 | 5.27 | 5.27 | 5.16 | 5.17 | 5.17 | -1.71% | 7,038,700 |
| Sep 22, 2026 | 5.27 | 5.31 | 5.17 | 5.26 | 5.26 | -0.19% | 10,624,000 |
| Sep 21, 2026 | 5.12 | 5.29 | 5.12 | 5.27 | 5.27 | 2.53% | 10,045,750 |
| Sep 18, 2026 | 5.19 | 5.24 | 5.11 | 5.14 | 5.14 | -0.58% | 7,400,000 |
| Sep 17, 2026 | 5.14 | 5.19 | 5.08 | 5.17 | 5.17 | 0.78% | 6,443,805 |
| Sep 16, 2026 | 5.07 | 5.16 | 5.02 | 5.13 | 5.13 | 1.18% | 6,249,121 |
| Sep 15, 2026 | 5.21 | 5.21 | 5.06 | 5.07 | 5.07 | -2.50% | 9,095,814 |
| Sep 14, 2026 | 5.24 | 5.25 | 5.15 | 5.20 | 5.20 | -0.76% | 8,092,900 |
| Sep 11, 2026 | 5.36 | 5.38 | 5.18 | 5.24 | 5.24 | -2.78% | 13,330,411 |
| Sep 10, 2026 | 5.46 | 5.53 | 5.38 | 5.39 | 5.39 | -1.82% | 12,914,981 |
| Sep 9, 2026 | 5.45 | 5.56 | 5.42 | 5.49 | 5.49 | 0.18% | 16,467,780 |
| Sep 8, 2026 | 5.36 | 5.50 | 5.33 | 5.48 | 5.48 | 2.62% | 18,386,828 |
| Sep 7, 2026 | 5.29 | 5.39 | 5.29 | 5.34 | 5.34 | 1.14% | 12,609,800 |
| Sep 4, 2026 | 5.20 | 5.37 | 5.17 | 5.28 | 5.28 | 1.73% | 15,457,766 |
| Sep 3, 2026 | 5.28 | 5.37 | 5.19 | 5.19 | 5.19 | -2.08% | 12,946,100 |
| Sep 2, 2026 | 5.44 | 5.46 | 5.26 | 5.30 | 5.30 | -2.39% | 18,761,000 |
| Sep 1, 2026 | 5.15 | 5.58 | 5.14 | 5.43 | 5.43 | 5.23% | 33,502,000 |
| Aug 31, 2026 | 5.21 | 5.22 | 5.13 | 5.16 | 5.16 | -1.15% | 8,073,100 |
| Aug 28, 2026 | 5.21 | 5.23 | 5.13 | 5.22 | 5.22 | -0.57% | 9,742,800 |
| Aug 27, 2026 | 5.29 | 5.31 | 5.21 | 5.25 | 5.25 | -0.57% | 6,592,800 |
| Aug 26, 2026 | 5.26 | 5.34 | 5.23 | 5.28 | 5.28 | 0.19% | 7,112,001 |
| Aug 25, 2026 | 5.16 | 5.28 | 5.12 | 5.27 | 5.27 | 1.74% | 8,020,800 |
| Aug 24, 2026 | 5.16 | 5.20 | 5.11 | 5.18 | 5.18 | 0.19% | 6,205,086 |
| Aug 21, 2026 | 5.30 | 5.32 | 5.12 | 5.17 | 5.17 | -3.54% | 12,520,001 |
| 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 |