Jinhe Biotechnology CO., LTD. (SHE:002688)
China · Delayed Price · Currency is CNY 6.02
+0.14 (2.38%)
Apr 29, 2026, 3:04 PM CST
SHE:002688 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.92 | 6.05 | 5.90 | 6.02 | 6.02 | 2.38% | 16,926,387 |
| Apr 28, 2026 | 5.80 | 5.90 | 5.78 | 5.88 | 5.88 | 1.03% | 10,425,600 |
| Apr 27, 2026 | 5.81 | 5.84 | 5.72 | 5.82 | 5.82 | 0.17% | 6,187,290 |
| Apr 24, 2026 | 5.71 | 5.84 | 5.68 | 5.81 | 5.81 | 1.22% | 7,242,450 |
| Apr 23, 2026 | 5.78 | 5.78 | 5.68 | 5.74 | 5.74 | -0.69% | 7,769,863 |
| Apr 22, 2026 | 5.78 | 5.80 | 5.76 | 5.78 | 5.78 | - | 5,045,376 |
| Apr 21, 2026 | 5.83 | 5.83 | 5.77 | 5.78 | 5.78 | -1.03% | 8,780,029 |
| Apr 20, 2026 | 5.88 | 5.88 | 5.83 | 5.84 | 5.84 | -0.51% | 9,246,844 |
| Apr 17, 2026 | 5.92 | 5.92 | 5.84 | 5.87 | 5.87 | -0.84% | 8,359,809 |
| Apr 16, 2026 | 5.88 | 5.93 | 5.80 | 5.92 | 5.92 | 0.68% | 10,459,650 |
| Apr 15, 2026 | 5.91 | 5.92 | 5.85 | 5.88 | 5.88 | -0.51% | 9,771,450 |
| Apr 14, 2026 | 5.90 | 5.98 | 5.86 | 5.91 | 5.91 | 0.34% | 13,871,836 |
| Apr 13, 2026 | 5.93 | 5.95 | 5.86 | 5.89 | 5.89 | -2.32% | 15,297,940 |
| Apr 10, 2026 | 6.27 | 6.30 | 6.00 | 6.03 | 6.03 | 2.03% | 26,140,890 |
| Apr 9, 2026 | 6.03 | 6.12 | 5.90 | 5.91 | 5.91 | -2.31% | 16,469,000 |
| Apr 8, 2026 | 6.04 | 6.11 | 5.92 | 6.05 | 6.05 | 0.67% | 21,892,320 |
| Apr 7, 2026 | 5.76 | 6.20 | 5.73 | 6.01 | 6.01 | 3.80% | 30,427,200 |
| Apr 3, 2026 | 6.11 | 6.14 | 5.77 | 5.79 | 5.79 | -5.70% | 34,310,205 |
| Apr 2, 2026 | 5.86 | 6.37 | 5.86 | 6.14 | 6.14 | 3.54% | 54,193,070 |
| Apr 1, 2026 | 5.88 | 5.95 | 5.80 | 5.93 | 5.93 | 2.07% | 8,758,831 |
| Mar 31, 2026 | 5.95 | 6.00 | 5.81 | 5.81 | 5.81 | -2.19% | 7,097,386 |
| Mar 30, 2026 | 5.86 | 6.01 | 5.84 | 5.94 | 5.94 | 0.68% | 7,399,443 |
| Mar 27, 2026 | 5.74 | 5.91 | 5.71 | 5.90 | 5.90 | 2.25% | 7,843,938 |
| Mar 26, 2026 | 5.84 | 5.99 | 5.75 | 5.77 | 5.77 | -1.54% | 10,406,000 |
| Mar 25, 2026 | 5.81 | 5.87 | 5.75 | 5.86 | 5.86 | 1.38% | 9,025,375 |
| Mar 24, 2026 | 5.76 | 5.80 | 5.64 | 5.78 | 5.78 | 2.66% | 10,741,020 |
| Mar 23, 2026 | 5.76 | 5.76 | 5.56 | 5.63 | 5.63 | -3.10% | 24,929,900 |
| Mar 20, 2026 | 6.17 | 6.18 | 5.81 | 5.81 | 5.81 | -5.83% | 24,275,100 |
| Mar 19, 2026 | 6.32 | 6.36 | 6.13 | 6.17 | 6.17 | -3.59% | 16,815,100 |
| Mar 18, 2026 | 6.30 | 6.48 | 6.28 | 6.40 | 6.40 | 1.59% | 21,619,700 |
| Mar 17, 2026 | 6.54 | 6.56 | 6.28 | 6.30 | 6.30 | -3.82% | 25,351,300 |
| Mar 16, 2026 | 6.33 | 6.58 | 6.33 | 6.55 | 6.55 | 2.66% | 34,666,110 |
| Mar 13, 2026 | 6.52 | 6.57 | 6.30 | 6.38 | 6.38 | -1.85% | 29,598,510 |
| Mar 12, 2026 | 6.18 | 6.75 | 6.14 | 6.50 | 6.50 | 5.52% | 71,585,220 |
| Mar 11, 2026 | 6.12 | 6.16 | 6.09 | 6.16 | 6.16 | 0.65% | 9,310,064 |
| Mar 10, 2026 | 6.11 | 6.14 | 6.09 | 6.12 | 6.12 | 0.49% | 7,448,615 |
| Mar 9, 2026 | 6.15 | 6.15 | 6.03 | 6.09 | 6.09 | -0.81% | 9,421,900 |
| Mar 6, 2026 | 5.91 | 6.14 | 5.90 | 6.14 | 6.14 | 3.37% | 14,810,360 |
| Mar 5, 2026 | 6.00 | 6.04 | 5.92 | 5.94 | 5.94 | - | 9,883,600 |
| Mar 4, 2026 | 5.93 | 6.00 | 5.90 | 5.94 | 5.94 | -0.67% | 10,390,800 |
| Mar 3, 2026 | 6.07 | 6.14 | 5.98 | 5.98 | 5.98 | -1.32% | 16,279,900 |
| Mar 2, 2026 | 6.23 | 6.25 | 6.04 | 6.06 | 6.06 | -3.66% | 18,603,100 |
| Feb 27, 2026 | 6.26 | 6.31 | 6.24 | 6.29 | 6.29 | 0.16% | 10,529,960 |
| Feb 26, 2026 | 6.35 | 6.36 | 6.23 | 6.28 | 6.28 | -0.48% | 14,612,380 |
| Feb 25, 2026 | 6.23 | 6.35 | 6.21 | 6.31 | 6.31 | 1.12% | 13,564,900 |
| Feb 24, 2026 | 6.18 | 6.25 | 6.13 | 6.24 | 6.24 | 1.79% | 11,652,920 |
| Feb 13, 2026 | 6.16 | 6.23 | 6.12 | 6.13 | 6.13 | -0.65% | 8,716,305 |
| Feb 12, 2026 | 6.29 | 6.29 | 6.17 | 6.17 | 6.17 | -1.75% | 12,457,600 |
| Feb 11, 2026 | 6.30 | 6.37 | 6.28 | 6.28 | 6.28 | -0.32% | 11,390,550 |
| Feb 10, 2026 | 6.34 | 6.35 | 6.28 | 6.30 | 6.30 | -0.63% | 6,252,000 |