Chongqing Jiheng Pharmaceutical Co., Ltd. (SHE:002742)
China · Delayed Price · Currency is CNY 4.160
+0.060 (1.46%)
Sep 30, 2026, 3:04 PM CST
SHE:002742 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.11 | 4.20 | 4.11 | 4.16 | 4.16 | 1.46% | 19,972,300 |
| Sep 29, 2026 | 4.11 | 4.19 | 4.07 | 4.10 | 4.10 | - | 13,308,450 |
| Sep 28, 2026 | 4.15 | 4.19 | 4.05 | 4.10 | 4.10 | -0.97% | 16,295,900 |
| Sep 24, 2026 | 4.18 | 4.24 | 4.11 | 4.14 | 4.14 | -1.66% | 19,134,500 |
| Sep 23, 2026 | 4.37 | 4.39 | 4.20 | 4.21 | 4.21 | -3.44% | 27,207,000 |
| Sep 22, 2026 | 4.30 | 4.42 | 4.26 | 4.36 | 4.36 | 0.46% | 37,297,199 |
| Sep 21, 2026 | 4.11 | 4.40 | 4.10 | 4.34 | 4.34 | 6.37% | 43,872,500 |
| Sep 18, 2026 | 4.08 | 4.17 | 4.05 | 4.08 | 4.08 | 0.49% | 22,635,900 |
| Sep 17, 2026 | 4.11 | 4.11 | 4.00 | 4.06 | 4.06 | - | 20,414,600 |
| Sep 16, 2026 | 4.03 | 4.10 | 3.94 | 4.06 | 4.06 | 0.25% | 22,647,900 |
| Sep 15, 2026 | 4.23 | 4.24 | 4.04 | 4.05 | 4.05 | -4.26% | 32,146,000 |
| Sep 14, 2026 | 4.29 | 4.31 | 4.17 | 4.23 | 4.23 | -0.47% | 26,841,900 |
| Sep 11, 2026 | 4.32 | 4.34 | 4.17 | 4.25 | 4.25 | -2.75% | 28,095,340 |
| Sep 10, 2026 | 4.41 | 4.43 | 4.28 | 4.37 | 4.37 | -0.91% | 35,973,176 |
| Sep 9, 2026 | 4.51 | 4.56 | 4.38 | 4.41 | 4.41 | -4.34% | 53,410,932 |
| Sep 8, 2026 | 4.65 | 4.68 | 4.46 | 4.61 | 4.61 | 1.32% | 77,680,220 |
| Sep 7, 2026 | 4.44 | 4.58 | 4.44 | 4.55 | 4.55 | 6.31% | 89,419,579 |
| Sep 4, 2026 | 4.41 | 4.53 | 4.26 | 4.28 | 4.28 | -5.52% | 78,959,789 |
| Sep 3, 2026 | 4.86 | 4.90 | 4.53 | 4.53 | 4.53 | -9.94% | 102,347,900 |
| Sep 2, 2026 | 5.15 | 5.32 | 5.03 | 5.03 | 5.03 | -10.02% | 100,765,810 |
| Sep 1, 2026 | 5.06 | 6.08 | 5.06 | 5.59 | 5.59 | -0.53% | 191,988,628 |
| Aug 31, 2026 | 5.62 | 5.73 | 5.62 | 5.62 | 5.62 | -9.94% | 24,629,900 |
| Aug 28, 2026 | 6.24 | 6.24 | 5.56 | 6.24 | 6.24 | 10.05% | 219,965,426 |
| Aug 27, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 10.10% | 9,957,700 |
| Aug 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 10.04% | 12,871,170 |
| Aug 25, 2026 | 4.21 | 4.68 | 4.21 | 4.68 | 4.68 | 10.12% | 48,537,311 |
| Aug 24, 2026 | 4.06 | 4.47 | 4.01 | 4.25 | 4.25 | 4.68% | 43,149,690 |
| Aug 21, 2026 | 4.15 | 4.19 | 4.00 | 4.06 | 4.06 | -6.45% | 34,705,400 |
| Aug 20, 2026 | 4.25 | 4.72 | 4.25 | 4.34 | 4.34 | 1.17% | 66,903,840 |
| Aug 19, 2026 | 4.16 | 4.35 | 4.06 | 4.29 | 4.29 | -0.46% | 33,140,291 |
| Aug 18, 2026 | 4.67 | 4.68 | 4.23 | 4.31 | 4.31 | -8.30% | 51,416,126 |
| Aug 17, 2026 | 4.24 | 4.70 | 4.18 | 4.70 | 4.70 | 10.07% | 26,851,548 |
| Aug 14, 2026 | 4.35 | 4.53 | 4.23 | 4.27 | 4.27 | -1.84% | 20,886,900 |
| Aug 13, 2026 | 4.43 | 4.47 | 4.26 | 4.35 | 4.35 | -1.36% | 27,783,600 |
| Aug 12, 2026 | 4.15 | 4.48 | 4.15 | 4.41 | 4.41 | 3.28% | 42,631,935 |
| Aug 11, 2026 | 4.05 | 4.35 | 4.05 | 4.27 | 4.27 | -0.93% | 48,125,464 |
| Aug 10, 2026 | 4.17 | 4.50 | 4.17 | 4.31 | 4.31 | 4.36% | 70,267,654 |
| Aug 7, 2026 | 3.75 | 4.13 | 3.74 | 4.13 | 4.13 | 10.13% | 18,017,552 |
| Aug 6, 2026 | 3.77 | 3.77 | 3.62 | 3.75 | 3.75 | 0.27% | 15,657,600 |
| Aug 5, 2026 | 3.70 | 3.75 | 3.65 | 3.74 | 3.74 | 0.54% | 11,666,100 |
| Aug 4, 2026 | 3.63 | 3.80 | 3.60 | 3.72 | 3.72 | 3.62% | 15,460,300 |
| Aug 3, 2026 | 3.50 | 3.60 | 3.50 | 3.59 | 3.59 | 2.57% | 9,389,300 |
| Jul 31, 2026 | 3.46 | 3.58 | 3.46 | 3.50 | 3.50 | - | 7,580,500 |
| Jul 30, 2026 | 3.45 | 3.58 | 3.43 | 3.50 | 3.50 | 0.86% | 9,177,800 |
| Jul 29, 2026 | 3.38 | 3.50 | 3.37 | 3.47 | 3.47 | 2.66% | 8,911,400 |
| Jul 28, 2026 | 3.37 | 3.49 | 3.36 | 3.38 | 3.38 | -0.59% | 5,851,599 |
| Jul 27, 2026 | 3.27 | 3.40 | 3.24 | 3.40 | 3.40 | 3.98% | 8,315,500 |
| Jul 24, 2026 | 3.36 | 3.37 | 3.26 | 3.27 | 3.27 | -3.82% | 6,576,200 |
| Jul 23, 2026 | 3.28 | 3.40 | 3.25 | 3.40 | 3.40 | 3.66% | 8,031,036 |
| Jul 22, 2026 | 3.33 | 3.39 | 3.25 | 3.28 | 3.28 | -0.91% | 8,777,400 |