Jinhe Biotechnology Co., Ltd. Class A 002688
SZSE · China · Health Technology
CNY 5.20+0.06 (+1.17%)
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 5.20 | +1.17% | CNY 5.15 | CNY 5.22 | CNY 5.14 | 5.01M |
| 2026-09-29 | CNY 5.14 | -0.19% | CNY 5.15 | CNY 5.19 | CNY 5.12 | 4.83M |
| 2026-09-28 | CNY 5.15 | 0.00% | CNY 5.15 | CNY 5.19 | CNY 5.10 | 4.70M |
| 2026-09-24 | CNY 5.15 | -0.39% | CNY 5.19 | CNY 5.21 | CNY 5.13 | 4.76M |
| 2026-09-23 | CNY 5.17 | -1.71% | CNY 5.27 | CNY 5.27 | CNY 5.16 | 7.04M |
| 2026-09-22 | CNY 5.26 | -0.19% | CNY 5.27 | CNY 5.31 | CNY 5.17 | 10.62M |
| 2026-09-21 | CNY 5.27 | +2.53% | CNY 5.12 | CNY 5.29 | CNY 5.12 | 10.05M |
| 2026-09-18 | CNY 5.14 | -0.58% | CNY 5.19 | CNY 5.24 | CNY 5.11 | 7.40M |
| 2026-09-17 | CNY 5.17 | +0.78% | CNY 5.14 | CNY 5.19 | CNY 5.08 | 6.44M |
| 2026-09-16 | CNY 5.13 | +1.18% | CNY 5.07 | CNY 5.16 | CNY 5.02 | 6.25M |
| 2026-09-15 | CNY 5.07 | -2.50% | CNY 5.21 | CNY 5.21 | CNY 5.06 | 9.10M |
| 2026-09-14 | CNY 5.20 | -0.76% | CNY 5.24 | CNY 5.25 | CNY 5.15 | 8.09M |
| 2026-09-11 | CNY 5.24 | -2.78% | CNY 5.36 | CNY 5.38 | CNY 5.18 | 13.33M |
| 2026-09-10 | CNY 5.39 | -1.82% | CNY 5.46 | CNY 5.53 | CNY 5.38 | 12.91M |
| 2026-09-09 | CNY 5.49 | +0.18% | CNY 5.45 | CNY 5.56 | CNY 5.42 | 16.47M |
| 2026-09-08 | CNY 5.48 | +2.62% | CNY 5.36 | CNY 5.50 | CNY 5.33 | 18.38M |
| 2026-09-07 | CNY 5.34 | +1.14% | CNY 5.29 | CNY 5.39 | CNY 5.29 | 12.60M |
| 2026-09-04 | CNY 5.28 | +1.73% | CNY 5.20 | CNY 5.37 | CNY 5.17 | 15.46M |
| 2026-09-03 | CNY 5.19 | -2.08% | CNY 5.28 | CNY 5.37 | CNY 5.19 | 12.95M |
| 2026-09-02 | CNY 5.30 | -2.39% | CNY 5.44 | CNY 5.46 | CNY 5.26 | 18.76M |
| 2026-09-01 | CNY 5.43 | +5.23% | CNY 5.15 | CNY 5.58 | CNY 5.14 | 33.50M |
| 2026-08-31 | CNY 5.16 | -1.15% | CNY 5.21 | CNY 5.22 | CNY 5.13 | 8.07M |
| 2026-08-28 | CNY 5.22 | -0.57% | CNY 5.21 | CNY 5.23 | CNY 5.13 | 9.74M |
| 2026-08-27 | CNY 5.25 | -0.57% | CNY 5.29 | CNY 5.31 | CNY 5.21 | 6.59M |
| 2026-08-26 | CNY 5.28 | +0.19% | CNY 5.26 | CNY 5.34 | CNY 5.23 | 7.11M |
| 2026-08-25 | CNY 5.27 | +1.74% | CNY 5.16 | CNY 5.28 | CNY 5.12 | 8.02M |
| 2026-08-24 | CNY 5.18 | +0.19% | CNY 5.16 | CNY 5.20 | CNY 5.11 | 6.20M |
| 2026-08-21 | CNY 5.17 | -3.54% | CNY 5.30 | CNY 5.32 | CNY 5.12 | 12.52M |
| 2026-08-20 | CNY 5.36 | +2.68% | CNY 5.43 | CNY 5.50 | CNY 5.31 | 14.14M |
| 2026-08-19 | CNY 5.22 | -2.61% | CNY 5.30 | CNY 5.34 | CNY 5.19 | 12.05M |
| 2026-08-18 | CNY 5.36 | +1.90% | CNY 5.26 | CNY 5.37 | CNY 5.23 | 14.64M |
| 2026-08-17 | CNY 5.26 | +1.15% | CNY 5.20 | CNY 5.29 | CNY 5.12 | 7.89M |
| 2026-08-14 | CNY 5.20 | -0.57% | CNY 5.22 | CNY 5.27 | CNY 5.17 | 5.99M |
| 2026-08-13 | CNY 5.23 | -0.38% | CNY 5.25 | CNY 5.29 | CNY 5.18 | 7.86M |
| 2026-08-12 | CNY 5.25 | +0.57% | CNY 5.22 | CNY 5.28 | CNY 5.20 | 5.84M |
| 2026-08-11 | CNY 5.22 | -0.57% | CNY 5.24 | CNY 5.32 | CNY 5.22 | 10.33M |
| 2026-08-10 | CNY 5.25 | +1.55% | CNY 5.17 | CNY 5.26 | CNY 5.16 | 10.30M |
| 2026-08-07 | CNY 5.17 | 0.00% | CNY 5.12 | CNY 5.19 | CNY 5.06 | 13.82M |
| 2026-08-06 | CNY 5.17 | +1.97% | CNY 5.07 | CNY 5.24 | CNY 5.05 | 17.87M |
| 2026-08-05 | CNY 5.07 | -0.78% | CNY 5.11 | CNY 5.11 | CNY 5.02 | 8.51M |
| 2026-08-04 | CNY 5.11 | 0.00% | CNY 5.11 | CNY 5.14 | CNY 5.06 | 5.48M |
| 2026-08-03 | CNY 5.11 | +0.79% | CNY 5.07 | CNY 5.12 | CNY 5.03 | 5.90M |
| 2026-07-31 | CNY 5.07 | +1.00% | CNY 5.04 | CNY 5.08 | CNY 5.01 | 6.89M |
| 2026-07-30 | CNY 5.02 | +0.40% | CNY 4.99 | CNY 5.09 | CNY 4.96 | 8.74M |
| 2026-07-29 | CNY 5.00 | +1.21% | CNY 4.98 | CNY 5.02 | CNY 4.93 | 5.67M |
| 2026-07-28 | CNY 4.94 | +1.02% | CNY 4.87 | CNY 4.99 | CNY 4.85 | 5.95M |
| 2026-07-27 | CNY 4.89 | +1.87% | CNY 4.78 | CNY 4.92 | CNY 4.72 | 5.39M |
| 2026-07-24 | CNY 4.80 | -2.64% | CNY 4.90 | CNY 4.95 | CNY 4.80 | 6.09M |
| 2026-07-23 | CNY 4.93 | +1.23% | CNY 4.85 | CNY 4.94 | CNY 4.84 | 7.00M |
| 2026-07-22 | CNY 4.87 | -1.22% | CNY 4.90 | CNY 4.99 | CNY 4.83 | 7.80M |
| 2026-07-21 | CNY 4.93 | -1.60% | CNY 4.99 | CNY 5.02 | CNY 4.84 | 11.45M |
| 2026-07-20 | CNY 5.01 | -0.20% | CNY 5.02 | CNY 5.12 | CNY 4.94 | 10.34M |
| 2026-07-17 | CNY 5.02 | -3.46% | CNY 5.18 | CNY 5.25 | CNY 4.97 | 14.12M |
| 2026-07-16 | CNY 5.20 | +2.36% | CNY 5.04 | CNY 5.23 | CNY 5.01 | 15.47M |
| 2026-07-15 | CNY 5.08 | +1.80% | CNY 4.99 | CNY 5.12 | CNY 4.95 | 11.04M |
| 2026-07-14 | CNY 4.99 | +1.84% | CNY 4.86 | CNY 5.00 | CNY 4.81 | 9.10M |
| 2026-07-13 | CNY 4.90 | -0.20% | CNY 4.88 | CNY 4.93 | CNY 4.85 | 6.93M |
| 2026-07-10 | CNY 4.91 | +0.61% | CNY 4.88 | CNY 4.97 | CNY 4.77 | 8.36M |
| 2026-07-09 | CNY 4.88 | -0.41% | CNY 4.88 | CNY 4.97 | CNY 4.80 | 7.68M |
| 2026-07-08 | CNY 4.90 | -1.01% | CNY 4.94 | CNY 5.03 | CNY 4.87 | 6.52M |
| 2026-07-07 | CNY 4.95 | -2.75% | CNY 5.08 | CNY 5.08 | CNY 4.94 | 8.95M |
| 2026-07-06 | CNY 5.09 | +0.99% | CNY 5.02 | CNY 5.13 | CNY 4.99 | 8.83M |
| 2026-07-03 | CNY 5.04 | +2.65% | CNY 4.93 | CNY 5.09 | CNY 4.90 | 11.49M |
| 2026-07-02 | CNY 4.91 | +1.03% | CNY 4.90 | CNY 4.99 | CNY 4.81 | 11.33M |
| 2026-07-01 | CNY 4.86 | +5.19% | CNY 4.63 | CNY 4.95 | CNY 4.63 | 13.68M |
| 2026-06-30 | CNY 4.62 | -4.15% | CNY 4.76 | CNY 4.82 | CNY 4.60 | 10.81M |
| 2026-06-29 | CNY 4.82 | +3.21% | CNY 4.70 | CNY 4.85 | CNY 4.58 | 9.01M |
| 2026-06-26 | CNY 4.67 | -2.91% | CNY 4.79 | CNY 4.83 | CNY 4.67 | 8.08M |
| 2026-06-25 | CNY 4.81 | -3.02% | CNY 4.97 | CNY 5.00 | CNY 4.79 | 6.73M |
| 2026-06-24 | CNY 4.96 | -1.78% | CNY 5.03 | CNY 5.09 | CNY 4.93 | 8.39M |
| 2026-06-23 | CNY 5.05 | +2.43% | CNY 4.93 | CNY 5.12 | CNY 4.87 | 13.46M |
| 2026-06-22 | CNY 4.93 | +0.41% | CNY 4.90 | CNY 4.94 | CNY 4.71 | 8.98M |
| 2026-06-18 | CNY 4.91 | -1.60% | CNY 4.98 | CNY 5.02 | CNY 4.90 | 5.12M |
| 2026-06-17 | CNY 4.99 | -1.19% | CNY 5.04 | CNY 5.06 | CNY 4.95 | 6.06M |
| 2026-06-16 | CNY 5.05 | +0.40% | CNY 5.01 | CNY 5.07 | CNY 4.95 | 6.61M |
| 2026-06-15 | CNY 5.03 | +0.60% | CNY 5.00 | CNY 5.10 | CNY 4.99 | 7.36M |
| 2026-06-12 | CNY 5.00 | +2.46% | CNY 4.95 | CNY 5.05 | CNY 4.85 | 9.80M |
| 2026-06-11 | CNY 4.88 | -1.81% | CNY 4.95 | CNY 4.98 | CNY 4.81 | 9.29M |
| 2026-06-10 | CNY 4.97 | -1.39% | CNY 5.02 | CNY 5.04 | CNY 4.93 | 7.99M |
| 2026-06-09 | CNY 5.04 | +0.20% | CNY 5.03 | CNY 5.10 | CNY 5.00 | 6.52M |
| 2026-06-08 | CNY 5.03 | -3.08% | CNY 5.10 | CNY 5.17 | CNY 4.98 | 10.32M |
| 2026-06-05 | CNY 5.19 | +0.19% | CNY 5.18 | CNY 5.25 | CNY 5.17 | 7.15M |
| 2026-06-04 | CNY 5.18 | -0.77% | CNY 5.21 | CNY 5.26 | CNY 5.15 | 8.70M |
| 2026-06-03 | CNY 5.22 | -1.69% | CNY 5.30 | CNY 5.31 | CNY 5.20 | 10.65M |
| 2026-06-02 | CNY 5.31 | -3.45% | CNY 5.53 | CNY 5.55 | CNY 5.28 | 18.71M |
| 2026-06-01 | CNY 5.50 | -0.36% | CNY 5.50 | CNY 5.57 | CNY 5.41 | 21.16M |
| 2026-05-29 | CNY 5.52 | -7.23% | CNY 5.77 | CNY 5.89 | CNY 5.52 | 52.25M |
| 2026-05-28 | CNY 5.95 | +9.98% | CNY 5.91 | CNY 5.95 | CNY 5.87 | 48.27M |
| 2026-05-27 | CNY 5.41 | -2.35% | CNY 5.54 | CNY 5.54 | CNY 5.40 | 8.02M |
| 2026-05-26 | CNY 5.54 | -2.46% | CNY 5.67 | CNY 5.67 | CNY 5.51 | 7.69M |