Zhejiang Jolly Pharmaceutical Co.,LTD (SHE:300181)
China · Delayed Price · Currency is CNY 19.13
+0.06 (0.31%)
Oct 16, 2025, 2:45 PM CST
SHE:300181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 18.30 | 19.13 | 18.24 | 19.07 | 19.07 | 4.21% | 28,329,171 |
| Oct 14, 2025 | 18.48 | 18.57 | 18.21 | 18.30 | 18.30 | -0.81% | 13,770,944 |
| Oct 13, 2025 | 17.91 | 18.50 | 17.86 | 18.45 | 18.45 | 1.43% | 15,032,454 |
| Oct 10, 2025 | 17.86 | 18.33 | 17.78 | 18.19 | 18.19 | 1.85% | 16,292,375 |
| Oct 9, 2025 | 17.80 | 17.95 | 17.52 | 17.86 | 17.86 | 0.34% | 12,829,685 |
| Sep 30, 2025 | 17.71 | 17.83 | 17.65 | 17.80 | 17.80 | 0.39% | 7,012,983 |
| Sep 29, 2025 | 17.67 | 17.75 | 17.47 | 17.73 | 17.73 | 0.17% | 7,933,962 |
| Sep 26, 2025 | 17.87 | 17.91 | 17.67 | 17.70 | 17.70 | -1.12% | 7,337,821 |
| Sep 25, 2025 | 18.05 | 18.08 | 17.76 | 17.90 | 17.90 | -1.05% | 10,065,159 |
| Sep 24, 2025 | 17.51 | 18.25 | 17.51 | 18.09 | 18.09 | 3.02% | 17,702,281 |
| Sep 23, 2025 | 17.70 | 17.75 | 17.29 | 17.56 | 17.56 | -1.07% | 12,344,359 |
| Sep 22, 2025 | 17.86 | 18.05 | 17.58 | 17.75 | 17.75 | 0.62% | 9,205,922 |
| Sep 19, 2025 | 17.81 | 17.87 | 17.55 | 17.64 | 17.64 | -0.90% | 10,097,600 |
| Sep 18, 2025 | 18.10 | 18.22 | 17.71 | 17.80 | 17.80 | -1.44% | 14,950,900 |
| Sep 17, 2025 | 18.12 | 18.28 | 18.03 | 18.06 | 18.06 | -0.39% | 9,613,040 |
| Sep 16, 2025 | 18.22 | 18.23 | 17.94 | 18.13 | 18.13 | -0.28% | 11,014,653 |
| Sep 15, 2025 | 18.40 | 18.40 | 18.18 | 18.18 | 18.18 | -0.82% | 8,843,100 |
| Sep 12, 2025 | 18.57 | 18.59 | 18.21 | 18.33 | 18.33 | -0.97% | 11,943,850 |
| Sep 11, 2025 | 18.24 | 18.51 | 18.05 | 18.51 | 18.51 | 0.93% | 11,759,901 |
| Sep 10, 2025 | 18.41 | 18.59 | 18.31 | 18.34 | 18.34 | -0.76% | 8,743,441 |
| Sep 9, 2025 | 18.81 | 19.02 | 18.33 | 18.48 | 18.48 | -2.01% | 14,855,850 |
| Sep 8, 2025 | 18.15 | 18.95 | 18.13 | 18.86 | 18.86 | 3.97% | 22,211,664 |
| Sep 5, 2025 | 17.99 | 18.15 | 17.80 | 18.14 | 18.14 | 1.17% | 14,120,176 |
| Sep 4, 2025 | 18.30 | 18.37 | 17.71 | 17.93 | 17.93 | -1.81% | 15,888,293 |
| Sep 3, 2025 | 18.55 | 18.65 | 18.19 | 18.26 | 18.26 | -1.40% | 12,553,721 |
| Sep 2, 2025 | 18.92 | 19.02 | 18.38 | 18.52 | 18.52 | -2.01% | 20,850,900 |
| Sep 1, 2025 | 18.99 | 19.22 | 18.78 | 18.90 | 18.90 | -0.84% | 18,089,369 |
| Aug 29, 2025 | 19.22 | 19.37 | 19.02 | 19.06 | 19.06 | -0.47% | 15,326,251 |
| Aug 28, 2025 | 19.06 | 19.23 | 18.61 | 19.15 | 19.15 | - | 24,156,914 |
| Aug 27, 2025 | 19.72 | 19.89 | 19.14 | 19.15 | 19.15 | -3.14% | 28,000,284 |
| Aug 26, 2025 | 19.91 | 20.08 | 19.76 | 19.77 | 19.77 | -0.85% | 16,111,200 |
| Aug 25, 2025 | 19.90 | 20.16 | 19.78 | 19.94 | 19.94 | 0.25% | 23,024,750 |
| Aug 22, 2025 | 19.79 | 19.91 | 19.63 | 19.89 | 19.89 | 0.66% | 16,602,980 |
| Aug 21, 2025 | 20.00 | 20.08 | 19.69 | 19.76 | 19.76 | -0.90% | 15,642,040 |
| Aug 20, 2025 | 20.09 | 20.19 | 19.60 | 19.94 | 19.94 | -1.68% | 28,264,970 |
| Aug 19, 2025 | 20.48 | 21.07 | 20.25 | 20.28 | 20.28 | -1.22% | 21,163,887 |
| Aug 18, 2025 | 19.71 | 20.65 | 19.71 | 20.53 | 20.53 | 3.32% | 27,897,593 |
| Aug 15, 2025 | 19.85 | 19.98 | 19.71 | 19.87 | 19.87 | -0.30% | 19,247,640 |
| Aug 14, 2025 | 20.15 | 20.29 | 19.87 | 19.93 | 19.93 | -0.40% | 18,124,560 |
| Aug 13, 2025 | 20.05 | 20.12 | 19.87 | 20.01 | 20.01 | -0.40% | 15,620,254 |
| Aug 12, 2025 | 20.39 | 20.57 | 19.96 | 20.09 | 20.09 | -1.47% | 22,740,523 |
| Aug 11, 2025 | 18.92 | 20.76 | 18.92 | 20.39 | 20.39 | 7.83% | 46,045,218 |
| Aug 8, 2025 | 18.87 | 19.13 | 18.83 | 18.91 | 18.91 | 0.21% | 12,225,775 |
| Aug 7, 2025 | 19.17 | 19.20 | 18.75 | 18.87 | 18.87 | -1.36% | 14,941,711 |
| Aug 6, 2025 | 19.54 | 19.57 | 19.02 | 19.13 | 19.13 | -2.05% | 20,225,944 |
| Aug 5, 2025 | 19.20 | 19.98 | 19.18 | 19.53 | 19.53 | 1.14% | 25,042,313 |
| Aug 4, 2025 | 19.08 | 19.36 | 18.47 | 19.31 | 19.31 | 1.95% | 28,146,420 |
| Aug 1, 2025 | 18.69 | 19.58 | 18.57 | 18.94 | 18.94 | 1.12% | 28,929,401 |
| Jul 31, 2025 | 18.87 | 19.05 | 18.58 | 18.73 | 18.73 | -1.00% | 18,855,152 |
| Jul 30, 2025 | 18.93 | 19.33 | 18.69 | 18.92 | 18.92 | -0.21% | 23,816,132 |