Jinling Pharmaceutical Co., Ltd. Class A 000919
SZSE · China · Health Technology
CNY 6.50+0.07 (+1.09%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.50 | +1.09% | CNY 6.45 | CNY 6.53 | CNY 6.42 | 7.40M |
| 2026-09-29 | CNY 6.43 | -0.46% | CNY 6.43 | CNY 6.54 | CNY 6.36 | 7.75M |
| 2026-09-28 | CNY 6.46 | +0.62% | CNY 6.45 | CNY 6.49 | CNY 6.39 | 7.16M |
| 2026-09-24 | CNY 6.42 | -1.08% | CNY 6.49 | CNY 6.55 | CNY 6.41 | 7.15M |
| 2026-09-23 | CNY 6.49 | -2.26% | CNY 6.64 | CNY 6.64 | CNY 6.49 | 10.00M |
| 2026-09-22 | CNY 6.64 | -1.34% | CNY 6.70 | CNY 6.73 | CNY 6.62 | 9.88M |
| 2026-09-21 | CNY 6.73 | +4.18% | CNY 6.49 | CNY 6.74 | CNY 6.46 | 14.89M |
| 2026-09-18 | CNY 6.46 | -0.15% | CNY 6.43 | CNY 6.58 | CNY 6.42 | 8.58M |
| 2026-09-17 | CNY 6.47 | +0.94% | CNY 6.37 | CNY 6.48 | CNY 6.35 | 7.12M |
| 2026-09-16 | CNY 6.41 | +0.31% | CNY 6.37 | CNY 6.47 | CNY 6.33 | 7.02M |
| 2026-09-15 | CNY 6.39 | -3.18% | CNY 6.57 | CNY 6.59 | CNY 6.38 | 10.18M |
| 2026-09-14 | CNY 6.60 | +2.01% | CNY 6.47 | CNY 6.63 | CNY 6.44 | 7.76M |
| 2026-09-11 | CNY 6.47 | -2.56% | CNY 6.59 | CNY 6.62 | CNY 6.42 | 9.09M |
| 2026-09-10 | CNY 6.64 | -0.90% | CNY 6.70 | CNY 6.84 | CNY 6.58 | 10.32M |
| 2026-09-09 | CNY 6.70 | -1.33% | CNY 6.74 | CNY 6.76 | CNY 6.63 | 9.89M |
| 2026-09-08 | CNY 6.79 | +2.88% | CNY 6.60 | CNY 6.79 | CNY 6.56 | 13.89M |
| 2026-09-07 | CNY 6.60 | +0.61% | CNY 6.57 | CNY 6.63 | CNY 6.57 | 6.68M |
| 2026-09-04 | CNY 6.56 | -0.46% | CNY 6.62 | CNY 6.68 | CNY 6.53 | 8.81M |
| 2026-09-03 | CNY 6.59 | -1.64% | CNY 6.73 | CNY 6.74 | CNY 6.56 | 10.72M |
| 2026-09-02 | CNY 6.70 | -2.33% | CNY 6.82 | CNY 6.86 | CNY 6.68 | 12.04M |
| 2026-09-01 | CNY 6.86 | +2.08% | CNY 6.71 | CNY 6.89 | CNY 6.68 | 15.92M |
| 2026-08-31 | CNY 6.72 | -1.90% | CNY 6.80 | CNY 6.82 | CNY 6.64 | 15.95M |
| 2026-08-28 | CNY 6.85 | +0.44% | CNY 6.86 | CNY 6.95 | CNY 6.78 | 14.42M |
| 2026-08-27 | CNY 6.82 | +2.40% | CNY 6.66 | CNY 6.85 | CNY 6.63 | 18.99M |
| 2026-08-26 | CNY 6.66 | -0.75% | CNY 6.72 | CNY 6.86 | CNY 6.63 | 16.56M |
| 2026-08-25 | CNY 6.71 | +3.07% | CNY 6.51 | CNY 6.73 | CNY 6.43 | 17.39M |
| 2026-08-24 | CNY 6.51 | -1.96% | CNY 6.60 | CNY 6.67 | CNY 6.47 | 19.66M |
| 2026-08-21 | CNY 6.64 | -5.82% | CNY 6.88 | CNY 6.90 | CNY 6.50 | 34.04M |
| 2026-08-20 | CNY 7.05 | +2.17% | CNY 7.10 | CNY 7.19 | CNY 6.89 | 41.86M |
| 2026-08-19 | CNY 6.90 | +1.47% | CNY 6.75 | CNY 7.35 | CNY 6.72 | 39.24M |
| 2026-08-18 | CNY 6.80 | -0.58% | CNY 6.77 | CNY 6.95 | CNY 6.77 | 24.75M |
| 2026-08-17 | CNY 6.84 | +0.74% | CNY 6.80 | CNY 7.00 | CNY 6.64 | 26.51M |
| 2026-08-14 | CNY 6.79 | +1.80% | CNY 6.70 | CNY 6.84 | CNY 6.60 | 22.59M |
| 2026-08-13 | CNY 6.67 | +0.60% | CNY 6.59 | CNY 6.76 | CNY 6.48 | 19.04M |
| 2026-08-12 | CNY 6.63 | +1.53% | CNY 6.55 | CNY 6.64 | CNY 6.48 | 12.16M |
| 2026-08-11 | CNY 6.53 | -0.76% | CNY 6.56 | CNY 6.63 | CNY 6.51 | 11.77M |
| 2026-08-10 | CNY 6.58 | +2.02% | CNY 6.49 | CNY 6.60 | CNY 6.48 | 16.50M |
| 2026-08-07 | CNY 6.45 | +1.74% | CNY 6.31 | CNY 6.45 | CNY 6.28 | 16.10M |
| 2026-08-06 | CNY 6.34 | +0.16% | CNY 6.33 | CNY 6.35 | CNY 6.25 | 9.00M |
| 2026-08-05 | CNY 6.33 | -0.47% | CNY 6.33 | CNY 6.37 | CNY 6.28 | 10.45M |
| 2026-08-04 | CNY 6.36 | 0.00% | CNY 6.37 | CNY 6.42 | CNY 6.33 | 9.09M |
| 2026-08-03 | CNY 6.36 | +1.11% | CNY 6.30 | CNY 6.36 | CNY 6.28 | 8.16M |
| 2026-07-31 | CNY 6.29 | +1.62% | CNY 6.19 | CNY 6.29 | CNY 6.17 | 9.84M |
| 2026-07-30 | CNY 6.19 | -0.96% | CNY 6.22 | CNY 6.31 | CNY 6.14 | 10.97M |
| 2026-07-29 | CNY 6.25 | +1.30% | CNY 6.18 | CNY 6.28 | CNY 6.18 | 10.12M |
| 2026-07-28 | CNY 6.17 | +0.33% | CNY 6.13 | CNY 6.24 | CNY 6.10 | 8.60M |
| 2026-07-27 | CNY 6.15 | +2.33% | CNY 5.98 | CNY 6.17 | CNY 5.97 | 10.44M |
| 2026-07-24 | CNY 6.01 | -3.06% | CNY 6.16 | CNY 6.25 | CNY 6.01 | 11.08M |
| 2026-07-23 | CNY 6.20 | +2.14% | CNY 6.03 | CNY 6.21 | CNY 6.00 | 13.06M |
| 2026-07-22 | CNY 6.07 | -0.16% | CNY 6.05 | CNY 6.20 | CNY 6.03 | 14.57M |
| 2026-07-21 | CNY 6.08 | -3.03% | CNY 6.27 | CNY 6.27 | CNY 6.01 | 18.76M |
| 2026-07-20 | CNY 6.27 | 0.00% | CNY 6.22 | CNY 6.36 | CNY 6.15 | 14.95M |
| 2026-07-17 | CNY 6.27 | -3.69% | CNY 6.48 | CNY 6.53 | CNY 6.22 | 19.68M |
| 2026-07-16 | CNY 6.51 | +0.15% | CNY 6.42 | CNY 6.57 | CNY 6.38 | 21.00M |
| 2026-07-15 | CNY 6.50 | +2.04% | CNY 6.30 | CNY 6.55 | CNY 6.28 | 24.09M |
| 2026-07-14 | CNY 6.37 | +3.07% | CNY 6.13 | CNY 6.37 | CNY 6.11 | 19.35M |
| 2026-07-13 | CNY 6.18 | +0.82% | CNY 6.13 | CNY 6.26 | CNY 6.12 | 14.72M |
| 2026-07-10 | CNY 6.13 | +2.34% | CNY 5.96 | CNY 6.18 | CNY 5.89 | 12.46M |
| 2026-07-09 | CNY 5.99 | -0.50% | CNY 5.96 | CNY 6.09 | CNY 5.89 | 7.75M |
| 2026-07-08 | CNY 6.02 | +0.67% | CNY 5.96 | CNY 6.09 | CNY 5.92 | 7.28M |
| 2026-07-07 | CNY 5.98 | -4.01% | CNY 6.19 | CNY 6.22 | CNY 5.97 | 11.18M |
| 2026-07-06 | CNY 6.23 | +0.81% | CNY 6.16 | CNY 6.26 | CNY 6.10 | 15.23M |
| 2026-07-03 | CNY 6.18 | +1.48% | CNY 6.18 | CNY 6.21 | CNY 6.06 | 10.45M |
| 2026-07-02 | CNY 6.09 | +1.00% | CNY 5.98 | CNY 6.18 | CNY 5.97 | 13.75M |
| 2026-07-01 | CNY 6.03 | +3.43% | CNY 5.78 | CNY 6.04 | CNY 5.75 | 13.51M |
| 2026-06-30 | CNY 5.83 | -2.51% | CNY 5.94 | CNY 5.96 | CNY 5.78 | 10.17M |
| 2026-06-29 | CNY 5.98 | +3.46% | CNY 5.79 | CNY 6.01 | CNY 5.67 | 13.98M |
| 2026-06-26 | CNY 5.78 | -3.18% | CNY 5.90 | CNY 6.00 | CNY 5.78 | 9.07M |
| 2026-06-25 | CNY 5.97 | -2.45% | CNY 6.07 | CNY 6.07 | CNY 5.85 | 12.25M |
| 2026-06-24 | CNY 6.12 | -0.97% | CNY 6.18 | CNY 6.29 | CNY 6.09 | 11.80M |
| 2026-06-23 | CNY 6.18 | +2.66% | CNY 5.99 | CNY 6.25 | CNY 5.95 | 13.83M |
| 2026-06-22 | CNY 6.02 | -1.31% | CNY 6.04 | CNY 6.07 | CNY 5.80 | 14.05M |
| 2026-06-18 | CNY 6.10 | +0.49% | CNY 6.06 | CNY 6.15 | CNY 6.02 | 7.54M |
| 2026-06-17 | CNY 6.07 | -2.25% | CNY 6.12 | CNY 6.17 | CNY 6.03 | 6.90M |
| 2026-06-16 | CNY 6.21 | -0.96% | CNY 6.26 | CNY 6.26 | CNY 6.13 | 6.44M |
| 2026-06-15 | CNY 6.27 | +1.79% | CNY 6.17 | CNY 6.27 | CNY 6.14 | 8.45M |
| 2026-06-12 | CNY 6.16 | +1.99% | CNY 6.09 | CNY 6.18 | CNY 6.04 | 9.39M |
| 2026-06-11 | CNY 6.04 | -1.15% | CNY 6.09 | CNY 6.10 | CNY 5.97 | 8.12M |
| 2026-06-10 | CNY 6.11 | +0.49% | CNY 6.08 | CNY 6.13 | CNY 6.04 | 7.82M |
| 2026-06-09 | CNY 6.08 | -0.82% | CNY 6.11 | CNY 6.17 | CNY 6.05 | 7.47M |
| 2026-06-08 | CNY 6.13 | -1.45% | CNY 6.10 | CNY 6.26 | CNY 6.05 | 9.64M |
| 2026-06-05 | CNY 6.22 | +0.48% | CNY 6.23 | CNY 6.28 | CNY 6.20 | 6.72M |
| 2026-06-04 | CNY 6.19 | -1.28% | CNY 6.26 | CNY 6.29 | CNY 6.15 | 7.06M |
| 2026-06-03 | CNY 6.27 | -1.26% | CNY 6.34 | CNY 6.34 | CNY 6.22 | 7.76M |
| 2026-06-02 | CNY 6.35 | -1.85% | CNY 6.45 | CNY 6.46 | CNY 6.30 | 10.48M |
| 2026-06-01 | CNY 6.47 | +2.05% | CNY 6.31 | CNY 6.48 | CNY 6.31 | 10.87M |
| 2026-05-29 | CNY 6.34 | +1.12% | CNY 6.27 | CNY 6.42 | CNY 6.25 | 12.79M |
| 2026-05-28 | CNY 6.27 | +0.80% | CNY 6.23 | CNY 6.33 | CNY 6.19 | 10.80M |
| 2026-05-27 | CNY 6.22 | -2.35% | CNY 6.39 | CNY 6.39 | CNY 6.20 | 10.92M |
| 2026-05-26 | CNY 6.37 | -1.85% | CNY 6.48 | CNY 6.48 | CNY 6.31 | 11.57M |