Chongqing Jiheng Pharmaceutical Co., Ltd. (SHE:002742)
China · Delayed Price · Currency is CNY 3.590
+0.090 (2.57%)
Aug 3, 2026, 3:04 PM CST
SHE:002742 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.44 | 3.44 | 3.18 | 3.31 | 3.31 | -2.65% | 11,925,500 |
| Jul 20, 2026 | 3.53 | 3.60 | 3.35 | 3.40 | 3.40 | -2.30% | 12,977,200 |
| Jul 17, 2026 | 3.64 | 3.71 | 3.37 | 3.48 | 3.48 | -4.92% | 14,146,810 |
| Jul 16, 2026 | 3.62 | 3.70 | 3.55 | 3.66 | 3.66 | 0.83% | 8,724,161 |
| Jul 15, 2026 | 3.56 | 3.67 | 3.52 | 3.63 | 3.63 | 1.11% | 11,513,109 |
| Jul 14, 2026 | 3.52 | 3.60 | 3.45 | 3.59 | 3.59 | 1.41% | 8,901,200 |
| Jul 13, 2026 | 3.74 | 3.74 | 3.51 | 3.54 | 3.54 | -4.07% | 11,134,118 |
| Jul 10, 2026 | 3.46 | 3.74 | 3.41 | 3.69 | 3.69 | 6.03% | 17,624,936 |
| Jul 9, 2026 | 3.44 | 3.57 | 3.40 | 3.48 | 3.48 | - | 9,927,225 |
| Jul 8, 2026 | 3.57 | 3.58 | 3.46 | 3.48 | 3.48 | -1.97% | 8,106,500 |
| Jul 7, 2026 | 3.67 | 3.88 | 3.54 | 3.55 | 3.55 | -4.57% | 14,826,352 |
| Jul 6, 2026 | 3.70 | 3.82 | 3.65 | 3.72 | 3.72 | 0.54% | 13,714,400 |
| Jul 3, 2026 | 3.55 | 3.70 | 3.53 | 3.70 | 3.70 | 4.23% | 12,409,400 |
| Jul 2, 2026 | 3.44 | 3.65 | 3.43 | 3.55 | 3.55 | 2.90% | 15,050,178 |
| Jul 1, 2026 | 3.36 | 3.49 | 3.28 | 3.45 | 3.45 | 2.99% | 16,045,200 |
| Jun 30, 2026 | 3.34 | 3.58 | 3.31 | 3.35 | 3.35 | -0.89% | 15,069,700 |
| Jun 29, 2026 | 3.27 | 3.59 | 3.20 | 3.38 | 3.38 | 3.68% | 22,890,000 |
| Jun 26, 2026 | 3.38 | 3.40 | 3.22 | 3.26 | 3.26 | -4.12% | 15,103,200 |
| Jun 25, 2026 | 3.47 | 3.50 | 3.39 | 3.40 | 3.40 | -2.02% | 7,450,150 |
| Jun 24, 2026 | 3.59 | 3.61 | 3.45 | 3.47 | 3.47 | -3.61% | 9,090,100 |
| Jun 23, 2026 | 3.56 | 3.78 | 3.53 | 3.60 | 3.60 | - | 12,361,900 |
| Jun 22, 2026 | 3.55 | 3.63 | 3.36 | 3.60 | 3.60 | 0.56% | 14,766,100 |
| Jun 18, 2026 | 3.58 | 3.72 | 3.45 | 3.58 | 3.58 | -0.83% | 13,663,900 |
| Jun 17, 2026 | 3.89 | 3.95 | 3.61 | 3.61 | 3.61 | -8.61% | 21,984,200 |
| Jun 16, 2026 | 4.14 | 4.20 | 3.85 | 3.95 | 3.95 | -7.71% | 31,661,850 |
| Jun 15, 2026 | 4.34 | 4.59 | 4.21 | 4.28 | 4.28 | 2.64% | 53,155,150 |
| Jun 12, 2026 | 3.99 | 4.17 | 3.91 | 4.17 | 4.17 | 10.03% | 4,535,500 |
| Jun 11, 2026 | 3.80 | 3.85 | 3.66 | 3.79 | 3.79 | -1.56% | 9,357,400 |
| Jun 10, 2026 | 3.97 | 3.97 | 3.72 | 3.85 | 3.85 | -3.27% | 10,688,650 |
| Jun 9, 2026 | 3.98 | 4.03 | 3.90 | 3.98 | 3.98 | 1.27% | 5,439,900 |
| Jun 8, 2026 | 4.05 | 4.10 | 3.88 | 3.93 | 3.93 | -5.07% | 9,217,650 |
| Jun 5, 2026 | 4.15 | 4.31 | 4.01 | 4.14 | 4.14 | 1.97% | 14,991,110 |
| Jun 4, 2026 | 4.10 | 4.18 | 4.03 | 4.06 | 4.06 | -1.93% | 5,066,892 |
| Jun 3, 2026 | 4.20 | 4.21 | 4.11 | 4.14 | 4.14 | -2.36% | 5,280,496 |
| Jun 2, 2026 | 4.35 | 4.35 | 4.18 | 4.24 | 4.24 | -1.40% | 5,837,242 |
| Jun 1, 2026 | 4.20 | 4.30 | 4.17 | 4.30 | 4.30 | 2.14% | 6,312,050 |
| May 29, 2026 | 4.21 | 4.29 | 4.18 | 4.21 | 4.21 | -0.47% | 6,537,300 |
| May 28, 2026 | 4.26 | 4.30 | 4.17 | 4.23 | 4.23 | -0.24% | 6,441,000 |
| May 27, 2026 | 4.31 | 4.34 | 4.21 | 4.24 | 4.24 | -2.08% | 6,560,850 |
| May 26, 2026 | 4.36 | 4.40 | 4.26 | 4.33 | 4.33 | -2.04% | 7,827,500 |
| May 25, 2026 | 4.41 | 4.49 | 4.35 | 4.42 | 4.42 | -0.67% | 9,235,800 |