Jilin Jian Yisheng Pharmaceutical Co., Ltd. Class A 002566
SZSE · China · Health Technology
CNY 7.06-0.02 (-0.28%)
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 7.06 | -0.28% | CNY 7.10 | CNY 7.15 | CNY 7.06 | 3.81M |
| 2026-09-29 | CNY 7.08 | +1.00% | CNY 7.01 | CNY 7.14 | CNY 6.92 | 5.06M |
| 2026-09-28 | CNY 7.01 | +0.72% | CNY 6.99 | CNY 7.06 | CNY 6.93 | 4.62M |
| 2026-09-24 | CNY 6.96 | -0.71% | CNY 6.97 | CNY 7.09 | CNY 6.94 | 3.76M |
| 2026-09-23 | CNY 7.01 | -1.82% | CNY 7.12 | CNY 7.15 | CNY 6.98 | 4.49M |
| 2026-09-22 | CNY 7.14 | -0.42% | CNY 7.19 | CNY 7.22 | CNY 7.03 | 6.09M |
| 2026-09-21 | CNY 7.17 | +3.02% | CNY 6.98 | CNY 7.20 | CNY 6.95 | 5.64M |
| 2026-09-18 | CNY 6.96 | -0.85% | CNY 7.03 | CNY 7.12 | CNY 6.95 | 5.50M |
| 2026-09-17 | CNY 7.02 | +2.33% | CNY 6.86 | CNY 7.03 | CNY 6.79 | 5.52M |
| 2026-09-16 | CNY 6.86 | +1.03% | CNY 6.78 | CNY 6.89 | CNY 6.71 | 4.62M |
| 2026-09-15 | CNY 6.79 | -3.41% | CNY 7.08 | CNY 7.09 | CNY 6.77 | 5.67M |
| 2026-09-14 | CNY 7.03 | +1.01% | CNY 6.96 | CNY 7.13 | CNY 6.90 | 5.64M |
| 2026-09-11 | CNY 6.96 | -2.93% | CNY 7.08 | CNY 7.18 | CNY 6.88 | 7.25M |
| 2026-09-10 | CNY 7.17 | -2.05% | CNY 7.26 | CNY 7.29 | CNY 7.11 | 6.12M |
| 2026-09-09 | CNY 7.32 | +1.10% | CNY 7.21 | CNY 7.41 | CNY 7.14 | 10.08M |
| 2026-09-08 | CNY 7.24 | +2.70% | CNY 7.05 | CNY 7.27 | CNY 6.99 | 7.30M |
| 2026-09-07 | CNY 7.05 | +0.57% | CNY 7.02 | CNY 7.08 | CNY 6.97 | 4.47M |
| 2026-09-04 | CNY 7.01 | +0.86% | CNY 6.96 | CNY 7.12 | CNY 6.92 | 6.10M |
| 2026-09-03 | CNY 6.95 | -2.11% | CNY 7.11 | CNY 7.15 | CNY 6.92 | 7.07M |
| 2026-09-02 | CNY 7.10 | -1.39% | CNY 7.19 | CNY 7.25 | CNY 7.01 | 9.51M |
| 2026-09-01 | CNY 7.20 | +3.90% | CNY 6.93 | CNY 7.48 | CNY 6.91 | 17.18M |
| 2026-08-31 | CNY 6.93 | -2.94% | CNY 7.01 | CNY 7.04 | CNY 6.86 | 12.22M |
| 2026-08-28 | CNY 7.14 | +2.00% | CNY 7.00 | CNY 7.23 | CNY 6.92 | 9.91M |
| 2026-08-27 | CNY 7.00 | 0.00% | CNY 6.96 | CNY 7.06 | CNY 6.92 | 6.20M |
| 2026-08-26 | CNY 7.00 | -1.55% | CNY 7.05 | CNY 7.16 | CNY 6.95 | 7.77M |
| 2026-08-25 | CNY 7.11 | +5.49% | CNY 6.73 | CNY 7.13 | CNY 6.69 | 11.82M |
| 2026-08-24 | CNY 6.74 | -0.74% | CNY 6.83 | CNY 6.85 | CNY 6.66 | 7.42M |
| 2026-08-21 | CNY 6.79 | -3.28% | CNY 6.91 | CNY 6.92 | CNY 6.64 | 9.20M |
| 2026-08-20 | CNY 7.02 | +2.78% | CNY 6.85 | CNY 7.02 | CNY 6.85 | 11.16M |
| 2026-08-19 | CNY 6.83 | -0.58% | CNY 6.89 | CNY 6.99 | CNY 6.78 | 11.03M |
| 2026-08-18 | CNY 6.87 | 0.00% | CNY 6.86 | CNY 7.00 | CNY 6.80 | 7.15M |
| 2026-08-17 | CNY 6.87 | +1.18% | CNY 6.82 | CNY 6.93 | CNY 6.67 | 7.29M |
| 2026-08-14 | CNY 6.79 | -0.88% | CNY 6.77 | CNY 6.92 | CNY 6.73 | 7.50M |
| 2026-08-13 | CNY 6.85 | -0.15% | CNY 6.86 | CNY 6.97 | CNY 6.71 | 9.79M |
| 2026-08-12 | CNY 6.86 | +0.88% | CNY 6.77 | CNY 6.86 | CNY 6.73 | 6.78M |
| 2026-08-11 | CNY 6.80 | +0.15% | CNY 6.77 | CNY 6.86 | CNY 6.71 | 8.84M |
| 2026-08-10 | CNY 6.79 | +3.35% | CNY 6.59 | CNY 6.82 | CNY 6.58 | 11.78M |
| 2026-08-07 | CNY 6.57 | +1.55% | CNY 6.47 | CNY 6.58 | CNY 6.38 | 11.95M |
| 2026-08-06 | CNY 6.47 | +0.31% | CNY 6.45 | CNY 6.49 | CNY 6.37 | 9.33M |
| 2026-08-05 | CNY 6.45 | 0.00% | CNY 6.46 | CNY 6.54 | CNY 6.37 | 11.96M |
| 2026-08-04 | CNY 6.45 | -2.12% | CNY 6.60 | CNY 6.65 | CNY 6.42 | 16.90M |
| 2026-08-03 | CNY 6.59 | +1.70% | CNY 6.48 | CNY 6.61 | CNY 6.40 | 14.96M |
| 2026-07-31 | CNY 6.48 | -0.61% | CNY 6.43 | CNY 6.60 | CNY 6.43 | 9.99M |
| 2026-07-30 | CNY 6.52 | -0.15% | CNY 6.53 | CNY 6.72 | CNY 6.43 | 16.23M |
| 2026-07-29 | CNY 6.53 | +1.71% | CNY 6.45 | CNY 6.59 | CNY 6.43 | 12.37M |
| 2026-07-28 | CNY 6.42 | +0.63% | CNY 6.44 | CNY 6.53 | CNY 6.38 | 13.29M |
| 2026-07-27 | CNY 6.38 | +3.74% | CNY 6.11 | CNY 6.42 | CNY 6.06 | 17.87M |
| 2026-07-24 | CNY 6.15 | -3.91% | CNY 6.70 | CNY 6.88 | CNY 6.10 | 31.45M |
| 2026-07-23 | CNY 6.40 | +9.97% | CNY 5.81 | CNY 6.40 | CNY 5.77 | 16.82M |
| 2026-07-22 | CNY 5.82 | -2.68% | CNY 5.91 | CNY 6.06 | CNY 5.80 | 9.10M |
| 2026-07-21 | CNY 5.98 | -3.39% | CNY 6.20 | CNY 6.24 | CNY 5.76 | 12.11M |
| 2026-07-20 | CNY 6.19 | -2.37% | CNY 6.32 | CNY 6.54 | CNY 6.09 | 9.94M |
| 2026-07-17 | CNY 6.34 | -5.23% | CNY 6.72 | CNY 6.77 | CNY 6.30 | 9.96M |
| 2026-07-16 | CNY 6.69 | +1.36% | CNY 6.55 | CNY 6.76 | CNY 6.52 | 8.81M |
| 2026-07-15 | CNY 6.60 | +0.92% | CNY 6.45 | CNY 6.69 | CNY 6.35 | 11.42M |
| 2026-07-14 | CNY 6.54 | +5.14% | CNY 6.22 | CNY 6.54 | CNY 6.15 | 12.55M |
| 2026-07-13 | CNY 6.22 | +1.80% | CNY 6.14 | CNY 6.29 | CNY 6.12 | 10.27M |
| 2026-07-10 | CNY 6.11 | +2.00% | CNY 5.97 | CNY 6.26 | CNY 5.83 | 7.82M |
| 2026-07-09 | CNY 5.99 | -0.17% | CNY 5.96 | CNY 6.14 | CNY 5.87 | 6.81M |
| 2026-07-08 | CNY 6.00 | -1.64% | CNY 6.12 | CNY 6.16 | CNY 5.96 | 7.53M |
| 2026-07-07 | CNY 6.10 | -3.48% | CNY 6.28 | CNY 6.29 | CNY 6.09 | 8.12M |
| 2026-07-06 | CNY 6.32 | -2.02% | CNY 6.19 | CNY 6.45 | CNY 6.06 | 9.75M |
| 2026-07-03 | CNY 6.45 | +2.06% | CNY 6.35 | CNY 6.49 | CNY 6.26 | 7.10M |
| 2026-07-02 | CNY 6.32 | +0.32% | CNY 6.27 | CNY 6.49 | CNY 6.26 | 6.71M |
| 2026-07-01 | CNY 6.30 | +4.30% | CNY 6.03 | CNY 6.33 | CNY 5.97 | 7.85M |
| 2026-06-30 | CNY 6.04 | -2.58% | CNY 6.19 | CNY 6.29 | CNY 5.96 | 6.46M |
| 2026-06-29 | CNY 6.20 | +1.64% | CNY 6.05 | CNY 6.26 | CNY 5.89 | 8.73M |
| 2026-06-26 | CNY 6.10 | -2.24% | CNY 6.18 | CNY 6.31 | CNY 6.08 | 5.23M |
| 2026-06-25 | CNY 6.24 | -2.65% | CNY 6.41 | CNY 6.41 | CNY 6.20 | 6.46M |
| 2026-06-24 | CNY 6.41 | -4.90% | CNY 6.74 | CNY 6.81 | CNY 6.32 | 8.11M |
| 2026-06-23 | CNY 6.74 | +4.01% | CNY 6.58 | CNY 6.86 | CNY 6.42 | 8.08M |
| 2026-06-22 | CNY 6.48 | +0.62% | CNY 6.47 | CNY 6.52 | CNY 6.18 | 7.05M |
| 2026-06-18 | CNY 6.44 | -0.92% | CNY 6.47 | CNY 6.58 | CNY 6.37 | 4.61M |
| 2026-06-17 | CNY 6.50 | -2.69% | CNY 6.69 | CNY 6.70 | CNY 6.46 | 4.80M |
| 2026-06-16 | CNY 6.68 | -1.91% | CNY 6.76 | CNY 6.84 | CNY 6.57 | 5.60M |
| 2026-06-15 | CNY 6.81 | +0.44% | CNY 6.80 | CNY 7.00 | CNY 6.80 | 4.78M |
| 2026-06-12 | CNY 6.78 | +1.19% | CNY 6.75 | CNY 6.91 | CNY 6.66 | 5.54M |
| 2026-06-11 | CNY 6.70 | -0.45% | CNY 6.68 | CNY 6.77 | CNY 6.53 | 4.91M |
| 2026-06-10 | CNY 6.73 | +0.45% | CNY 6.63 | CNY 6.78 | CNY 6.57 | 5.83M |
| 2026-06-09 | CNY 6.70 | -0.45% | CNY 6.78 | CNY 6.88 | CNY 6.62 | 4.85M |
| 2026-06-08 | CNY 6.73 | -2.46% | CNY 6.81 | CNY 6.94 | CNY 6.65 | 6.55M |
| 2026-06-05 | CNY 6.90 | +1.32% | CNY 6.85 | CNY 7.02 | CNY 6.76 | 6.13M |
| 2026-06-04 | CNY 6.81 | -1.73% | CNY 6.92 | CNY 6.97 | CNY 6.76 | 4.68M |
| 2026-06-03 | CNY 6.93 | -1.42% | CNY 7.05 | CNY 7.07 | CNY 6.86 | 5.36M |
| 2026-06-02 | CNY 7.03 | -3.30% | CNY 7.27 | CNY 7.34 | CNY 7.01 | 6.20M |
| 2026-06-01 | CNY 7.27 | +3.12% | CNY 6.99 | CNY 7.34 | CNY 6.96 | 7.05M |
| 2026-05-29 | CNY 7.05 | -0.70% | CNY 7.09 | CNY 7.15 | CNY 6.98 | 6.17M |
| 2026-05-28 | CNY 7.10 | -1.25% | CNY 7.20 | CNY 7.26 | CNY 6.94 | 6.43M |
| 2026-05-27 | CNY 7.19 | -2.04% | CNY 7.36 | CNY 7.44 | CNY 7.05 | 8.33M |
| 2026-05-26 | CNY 7.34 | -4.43% | CNY 7.68 | CNY 7.68 | CNY 7.28 | 8.23M |