Jafron Biomedical Co.,Ltd. (SHE:300529)
China · Delayed Price · Currency is CNY 23.28
-0.57 (-2.39%)
Aug 14, 2025, 2:45 PM CST
Jafron Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.85 | 23.94 | 23.14 | 23.15 | 23.15 | -2.94% | 11,329,604 |
| Aug 13, 2025 | 24.01 | 24.03 | 23.56 | 23.85 | 23.85 | -0.33% | 9,349,335 |
| Aug 12, 2025 | 23.66 | 24.31 | 23.55 | 23.93 | 23.93 | 0.89% | 11,636,200 |
| Aug 11, 2025 | 23.33 | 23.83 | 23.31 | 23.72 | 23.72 | 1.76% | 8,206,090 |
| Aug 8, 2025 | 23.60 | 23.71 | 23.28 | 23.31 | 23.31 | -0.98% | 8,295,000 |
| Aug 7, 2025 | 23.34 | 23.97 | 23.33 | 23.54 | 23.54 | 0.90% | 10,044,105 |
| Aug 6, 2025 | 23.57 | 23.65 | 23.27 | 23.33 | 23.33 | -0.85% | 8,737,085 |
| Aug 5, 2025 | 23.83 | 23.91 | 23.45 | 23.53 | 23.53 | -1.05% | 8,396,380 |
| Aug 4, 2025 | 23.56 | 23.81 | 23.22 | 23.78 | 23.78 | 0.72% | 7,766,672 |
| Aug 1, 2025 | 23.67 | 24.09 | 23.50 | 23.61 | 23.61 | -0.25% | 7,962,700 |
| Jul 31, 2025 | 24.30 | 24.39 | 23.60 | 23.67 | 23.67 | -2.87% | 12,787,302 |
| Jul 30, 2025 | 24.19 | 24.98 | 24.00 | 24.37 | 24.37 | 0.91% | 19,041,195 |
| Jul 29, 2025 | 23.62 | 24.20 | 23.26 | 24.15 | 24.15 | 2.55% | 15,609,177 |
| Jul 28, 2025 | 23.98 | 24.24 | 23.41 | 23.55 | 23.55 | -2.32% | 15,165,528 |
| Jul 25, 2025 | 23.22 | 24.70 | 23.11 | 24.11 | 24.11 | 4.51% | 27,357,187 |
| Jul 24, 2025 | 22.61 | 23.30 | 22.60 | 23.07 | 23.07 | 2.12% | 14,986,388 |
| Jul 23, 2025 | 22.83 | 23.29 | 22.52 | 22.59 | 22.59 | -0.83% | 12,660,774 |
| Jul 22, 2025 | 22.70 | 22.94 | 22.57 | 22.78 | 22.78 | 0.26% | 7,084,612 |
| Jul 21, 2025 | 22.81 | 22.88 | 22.67 | 22.72 | 22.72 | -0.35% | 5,861,685 |
| Jul 18, 2025 | 22.61 | 22.81 | 22.52 | 22.80 | 22.80 | 0.80% | 6,328,358 |
| Jul 17, 2025 | 22.41 | 22.66 | 22.35 | 22.62 | 22.62 | 0.98% | 5,544,738 |
| Jul 16, 2025 | 22.36 | 22.47 | 22.24 | 22.40 | 22.40 | 0.40% | 4,889,670 |
| Jul 15, 2025 | 22.62 | 22.76 | 22.15 | 22.31 | 22.31 | -1.33% | 7,530,190 |
| Jul 14, 2025 | 22.67 | 22.84 | 22.41 | 22.61 | 22.61 | 0.13% | 5,990,922 |
| Jul 11, 2025 | 22.58 | 22.73 | 22.45 | 22.58 | 22.58 | 0.13% | 6,982,740 |
| Jul 10, 2025 | 22.60 | 22.68 | 22.46 | 22.55 | 22.55 | -0.57% | 6,645,900 |
| Jul 9, 2025 | 22.80 | 22.99 | 22.59 | 22.68 | 22.68 | -0.53% | 8,777,534 |
| Jul 8, 2025 | 22.98 | 23.03 | 22.39 | 22.80 | 22.80 | -0.18% | 12,644,582 |
| Jul 7, 2025 | 23.49 | 23.68 | 22.76 | 22.84 | 22.84 | -1.51% | 14,968,317 |
| Jul 4, 2025 | 21.62 | 23.60 | 21.59 | 23.19 | 23.19 | 7.51% | 31,201,991 |
| Jul 3, 2025 | 21.38 | 21.60 | 21.34 | 21.57 | 21.57 | 0.94% | 3,958,545 |
| Jul 2, 2025 | 21.56 | 21.59 | 21.30 | 21.37 | 21.37 | -0.56% | 4,045,959 |
| Jul 1, 2025 | 21.60 | 21.64 | 21.45 | 21.49 | 21.49 | -0.37% | 3,959,800 |
| Jun 30, 2025 | 21.28 | 21.62 | 21.17 | 21.57 | 21.57 | 1.32% | 5,436,985 |
| Jun 27, 2025 | 21.39 | 21.57 | 21.29 | 21.29 | 21.29 | -0.51% | 4,500,422 |
| Jun 26, 2025 | 21.33 | 21.69 | 21.21 | 21.40 | 21.40 | 0.19% | 5,256,390 |
| Jun 25, 2025 | 21.30 | 21.37 | 21.08 | 21.36 | 21.36 | 0.47% | 4,653,150 |
| Jun 24, 2025 | 21.00 | 21.28 | 20.98 | 21.26 | 21.26 | 1.48% | 4,329,126 |
| Jun 23, 2025 | 20.97 | 21.05 | 20.75 | 20.95 | 20.95 | -0.52% | 3,799,400 |
| Jun 20, 2025 | 20.94 | 21.35 | 20.85 | 21.06 | 21.06 | 0.81% | 4,430,240 |
| Jun 19, 2025 | 21.04 | 21.13 | 20.73 | 20.89 | 20.89 | 0.05% | 3,634,621 |
| Jun 18, 2025 | 21.11 | 21.13 | 20.84 | 20.88 | 20.88 | -1.32% | 3,410,123 |
| Jun 17, 2025 | 21.12 | 21.45 | 20.92 | 21.16 | 21.16 | 1.00% | 4,152,700 |
| Jun 16, 2025 | 21.06 | 21.06 | 20.83 | 20.95 | 20.95 | -0.90% | 4,063,200 |
| Jun 13, 2025 | 21.62 | 21.62 | 21.10 | 21.14 | 21.14 | -2.36% | 7,755,417 |
| Jun 12, 2025 | 21.60 | 21.76 | 21.40 | 21.65 | 21.65 | 0.23% | 4,610,561 |
| Jun 11, 2025 | 21.73 | 21.95 | 21.60 | 21.60 | 21.60 | -0.60% | 5,879,990 |
| Jun 10, 2025 | 21.99 | 22.09 | 21.54 | 21.73 | 21.73 | -1.05% | 6,137,910 |
| Jun 9, 2025 | 21.69 | 22.15 | 21.68 | 21.96 | 21.96 | 1.29% | 5,627,850 |
| Jun 6, 2025 | 21.76 | 21.89 | 21.61 | 21.68 | 21.68 | -0.41% | 4,041,924 |