Jinghua Pharmaceutical Group Co., Ltd. Class A 002349
SZSE · China · Health Technology
CNY 8.55+0.18 (+2.15%)
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 8.55 | +2.15% | CNY 8.44 | CNY 8.70 | CNY 8.39 | 61.50M |
| 2026-09-29 | CNY 8.37 | -3.57% | CNY 8.51 | CNY 8.78 | CNY 8.35 | 62.57M |
| 2026-09-28 | CNY 8.68 | +2.60% | CNY 8.61 | CNY 8.77 | CNY 8.38 | 72.86M |
| 2026-09-24 | CNY 8.46 | -1.28% | CNY 8.58 | CNY 8.74 | CNY 8.43 |
| 54.46M |
| 2026-09-23 | CNY 8.57 | -1.95% | CNY 8.78 | CNY 8.80 | CNY 8.54 | 58.15M |
| 2026-09-22 | CNY 8.74 | +0.34% | CNY 8.99 | CNY 9.00 | CNY 8.68 | 129.54M |
| 2026-09-21 | CNY 8.71 | +9.97% | CNY 7.98 | CNY 8.71 | CNY 7.97 | 85.06M |
| 2026-09-18 | CNY 7.92 | -1.37% | CNY 7.89 | CNY 8.18 | CNY 7.80 | 68.10M |
| 2026-09-17 | CNY 8.03 | +0.25% | CNY 7.95 | CNY 8.43 | CNY 7.92 | 71.64M |
| 2026-09-16 | CNY 8.01 | -2.20% | CNY 8.02 | CNY 8.38 | CNY 7.97 | 72.99M |
| 2026-09-15 | CNY 8.19 | -5.10% | CNY 8.46 | CNY 8.55 | CNY 8.12 | 110.05M |
| 2026-09-14 | CNY 8.63 | +7.74% | CNY 8.02 | CNY 8.81 | CNY 7.99 | 143.94M |
| 2026-09-11 | CNY 8.01 | -5.88% | CNY 8.42 | CNY 8.47 | CNY 7.81 | 88.79M |
| 2026-09-10 | CNY 8.51 | -8.10% | CNY 9.00 | CNY 9.00 | CNY 8.36 | 138.82M |
| 2026-09-09 | CNY 9.26 | +9.98% | CNY 8.81 | CNY 9.26 | CNY 8.26 | 121.89M |
| 2026-09-08 | CNY 8.42 | +10.07% | CNY 7.65 | CNY 8.42 | CNY 7.46 | 83.11M |
| 2026-09-07 | CNY 7.65 | -0.13% | CNY 7.60 | CNY 7.66 | CNY 7.50 | 36.03M |
| 2026-09-04 | CNY 7.66 | -2.42% | CNY 7.89 | CNY 7.89 | CNY 7.58 | 46.90M |
| 2026-09-03 | CNY 7.85 | -1.75% | CNY 8.07 | CNY 8.15 | CNY 7.67 | 64.64M |
| 2026-09-02 | CNY 7.99 | -4.43% | CNY 8.34 | CNY 8.47 | CNY 7.94 | 98.55M |
| 2026-09-01 | CNY 8.36 | +10.00% | CNY 7.48 | CNY 8.36 | CNY 7.45 | 90.02M |
| 2026-08-31 | CNY 7.60 | -3.68% | CNY 8.16 | CNY 8.27 | CNY 7.49 | 100.69M |
| 2026-08-28 | CNY 7.89 | +10.04% | CNY 7.13 | CNY 7.89 | CNY 7.10 | 42.29M |
| 2026-08-27 | CNY 7.17 | +1.41% | CNY 7.01 | CNY 7.19 | CNY 7.00 | 17.15M |
| 2026-08-26 | CNY 7.07 | +1.00% | CNY 6.99 | CNY 7.22 | CNY 6.97 | 16.53M |
| 2026-08-25 | CNY 7.00 | +2.79% | CNY 6.79 | CNY 7.01 | CNY 6.74 | 13.98M |
| 2026-08-24 | CNY 6.81 | -1.59% | CNY 6.89 | CNY 7.00 | CNY 6.78 | 12.38M |
| 2026-08-21 | CNY 6.92 | -3.89% | CNY 7.10 | CNY 7.13 | CNY 6.87 | 17.47M |
| 2026-08-20 | CNY 7.20 | +2.42% | CNY 7.16 | CNY 7.29 | CNY 7.10 | 22.35M |
| 2026-08-19 | CNY 7.03 | -0.71% | CNY 7.02 | CNY 7.19 | CNY 6.96 | 17.54M |
| 2026-08-18 | CNY 7.08 | -0.56% | CNY 7.10 | CNY 7.23 | CNY 7.07 | 17.16M |
| 2026-08-17 | CNY 7.12 | -0.42% | CNY 7.10 | CNY 7.19 | CNY 6.89 | 19.29M |
| 2026-08-14 | CNY 7.15 | +0.99% | CNY 7.03 | CNY 7.21 | CNY 6.97 | 21.67M |
| 2026-08-13 | CNY 7.08 | +1.87% | CNY 6.96 | CNY 7.15 | CNY 6.81 | 24.73M |
| 2026-08-12 | CNY 6.95 | +0.43% | CNY 6.91 | CNY 6.99 | CNY 6.84 | 10.38M |
| 2026-08-11 | CNY 6.92 | +0.44% | CNY 6.91 | CNY 6.98 | CNY 6.86 | 12.38M |
| 2026-08-10 | CNY 6.89 | +0.29% | CNY 6.92 | CNY 6.95 | CNY 6.85 | 14.24M |
| 2026-08-07 | CNY 6.87 | +3.15% | CNY 6.66 | CNY 6.87 | CNY 6.63 | 18.06M |
| 2026-08-06 | CNY 6.66 | -0.30% | CNY 6.70 | CNY 6.73 | CNY 6.60 | 8.76M |
| 2026-08-05 | CNY 6.68 | -1.62% | CNY 6.79 | CNY 6.79 | CNY 6.66 | 11.28M |
| 2026-08-04 | CNY 6.79 | 0.00% | CNY 6.80 | CNY 6.89 | CNY 6.76 | 9.13M |
| 2026-08-03 | CNY 6.79 | +0.74% | CNY 6.73 | CNY 6.80 | CNY 6.69 | 6.81M |
| 2026-07-31 | CNY 6.74 | +0.45% | CNY 6.68 | CNY 6.75 | CNY 6.63 | 10.05M |
| 2026-07-30 | CNY 6.71 | -0.45% | CNY 6.71 | CNY 6.83 | CNY 6.67 | 9.36M |
| 2026-07-29 | CNY 6.74 | +0.75% | CNY 6.70 | CNY 6.81 | CNY 6.69 | 9.31M |
| 2026-07-28 | CNY 6.69 | -0.30% | CNY 6.68 | CNY 6.80 | CNY 6.66 | 7.95M |
| 2026-07-27 | CNY 6.71 | +3.87% | CNY 6.45 | CNY 6.73 | CNY 6.43 | 14.02M |
| 2026-07-24 | CNY 6.46 | -4.15% | CNY 6.70 | CNY 6.75 | CNY 6.45 | 11.52M |
| 2026-07-23 | CNY 6.74 | +1.66% | CNY 6.62 | CNY 6.76 | CNY 6.58 | 12.84M |
| 2026-07-22 | CNY 6.63 | +0.15% | CNY 6.58 | CNY 6.76 | CNY 6.55 | 11.45M |
| 2026-07-21 | CNY 6.62 | -2.79% | CNY 6.80 | CNY 6.80 | CNY 6.58 | 16.52M |
| 2026-07-20 | CNY 6.81 | +1.04% | CNY 6.71 | CNY 6.87 | CNY 6.65 | 16.56M |
| 2026-07-17 | CNY 6.74 | -3.85% | CNY 7.00 | CNY 7.09 | CNY 6.72 | 19.74M |
| 2026-07-16 | CNY 7.01 | +1.45% | CNY 6.84 | CNY 7.05 | CNY 6.82 | 19.98M |
| 2026-07-15 | CNY 6.91 | +1.32% | CNY 6.75 | CNY 6.98 | CNY 6.75 | 18.83M |
| 2026-07-14 | CNY 6.82 | +1.79% | CNY 6.66 | CNY 6.83 | CNY 6.57 | 17.51M |
| 2026-07-13 | CNY 6.70 | +1.98% | CNY 6.62 | CNY 6.83 | CNY 6.57 | 18.54M |
| 2026-07-10 | CNY 6.57 | +1.08% | CNY 6.50 | CNY 6.64 | CNY 6.40 | 11.03M |
| 2026-07-09 | CNY 6.50 | 0.00% | CNY 6.48 | CNY 6.59 | CNY 6.38 | 8.48M |
| 2026-07-08 | CNY 6.50 | +1.09% | CNY 6.50 | CNY 6.59 | CNY 6.38 | 9.01M |
| 2026-07-07 | CNY 6.43 | -3.31% | CNY 6.59 | CNY 6.60 | CNY 6.41 | 9.18M |
| 2026-07-06 | CNY 6.65 | +1.53% | CNY 6.52 | CNY 6.73 | CNY 6.48 | 13.37M |
| 2026-07-03 | CNY 6.55 | +1.71% | CNY 6.49 | CNY 6.58 | CNY 6.45 | 9.64M |
| 2026-07-02 | CNY 6.44 | +0.78% | CNY 6.42 | CNY 6.55 | CNY 6.36 | 9.88M |
| 2026-07-01 | CNY 6.39 | +2.90% | CNY 6.21 | CNY 6.40 | CNY 6.14 | 10.10M |
| 2026-06-30 | CNY 6.21 | -2.97% | CNY 6.35 | CNY 6.37 | CNY 6.17 | 8.51M |
| 2026-06-29 | CNY 6.40 | +5.26% | CNY 6.08 | CNY 6.40 | CNY 5.99 | 13.83M |
| 2026-06-26 | CNY 6.08 | -3.65% | CNY 6.30 | CNY 6.30 | CNY 6.08 | 8.17M |
| 2026-06-25 | CNY 6.31 | -2.62% | CNY 6.41 | CNY 6.42 | CNY 6.22 | 8.77M |
| 2026-06-24 | CNY 6.48 | -0.92% | CNY 6.52 | CNY 6.62 | CNY 6.44 | 9.29M |
| 2026-06-23 | CNY 6.54 | +2.99% | CNY 6.30 | CNY 6.68 | CNY 6.30 | 13.55M |
| 2026-06-22 | CNY 6.35 | +0.63% | CNY 6.33 | CNY 6.36 | CNY 6.08 | 9.01M |
| 2026-06-18 | CNY 6.31 | -0.63% | CNY 6.33 | CNY 6.45 | CNY 6.27 | 5.81M |
| 2026-06-17 | CNY 6.35 | -0.94% | CNY 6.41 | CNY 6.42 | CNY 6.32 | 4.82M |
| 2026-06-16 | CNY 6.41 | -1.84% | CNY 6.54 | CNY 6.54 | CNY 6.40 | 5.12M |
| 2026-06-15 | CNY 6.53 | +0.93% | CNY 6.47 | CNY 6.57 | CNY 6.47 | 5.59M |
| 2026-06-12 | CNY 6.47 | +2.21% | CNY 6.36 | CNY 6.47 | CNY 6.31 | 6.87M |
| 2026-06-11 | CNY 6.33 | -3.06% | CNY 6.45 | CNY 6.50 | CNY 6.32 | 6.29M |
| 2026-06-10 | CNY 6.53 | -0.31% | CNY 6.54 | CNY 6.66 | CNY 6.40 | 8.11M |
| 2026-06-09 | CNY 6.55 | +0.77% | CNY 6.51 | CNY 6.58 | CNY 6.44 | 5.23M |
| 2026-06-08 | CNY 6.50 | -2.99% | CNY 6.66 | CNY 6.70 | CNY 6.48 | 9.39M |
| 2026-06-05 | CNY 6.70 | +0.15% | CNY 6.69 | CNY 6.80 | CNY 6.69 | 5.15M |
| 2026-06-04 | CNY 6.69 | -1.18% | CNY 6.76 | CNY 6.81 | CNY 6.66 | 6.14M |
| 2026-06-03 | CNY 6.77 | -2.17% | CNY 6.90 | CNY 6.92 | CNY 6.76 | 9.52M |
| 2026-06-02 | CNY 6.92 | -2.12% | CNY 7.06 | CNY 7.07 | CNY 6.91 | 8.09M |
| 2026-06-01 | CNY 7.07 | +0.28% | CNY 7.05 | CNY 7.07 | CNY 6.96 | 5.95M |
| 2026-05-29 | CNY 7.05 | +0.28% | CNY 6.95 | CNY 7.15 | CNY 6.92 | 10.48M |
| 2026-05-28 | CNY 7.03 | 0.00% | CNY 7.04 | CNY 7.07 | CNY 6.93 | 8.83M |
| 2026-05-27 | CNY 7.03 | +1.44% | CNY 6.93 | CNY 7.05 | CNY 6.90 | 9.10M |
| 2026-05-26 | CNY 6.93 | -0.43% | CNY 6.95 | CNY 6.98 | CNY 6.87 | 7.00M |