Chongqing Jiheng Pharmaceutical Co., Ltd. Class A 002742
SZSE · China · Process Industries
CNY 4.16+0.06 (+1.46%)
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 4.16 | +1.46% | CNY 4.11 | CNY 4.20 | CNY 4.11 | 19.96M |
| 2026-09-29 | CNY 4.10 | 0.00% | CNY 4.11 | CNY 4.19 | CNY 4.07 | 13.30M |
| 2026-09-28 | CNY 4.10 | -0.97% | CNY 4.15 | CNY 4.19 | CNY 4.05 | 16.29M |
| 2026-09-24 | CNY 4.14 | -1.66% | CNY 4.18 | CNY 4.24 | CNY 4.11 | 19.13M |
| 2026-09-23 | CNY 4.21 | -3.44% | CNY 4.37 | CNY 4.39 | CNY 4.20 | 27.20M |
| 2026-09-22 | CNY 4.36 | +0.46% | CNY 4.30 | CNY 4.42 | CNY 4.26 | 37.25M |
| 2026-09-21 | CNY 4.34 | +6.37% | CNY 4.11 | CNY 4.40 | CNY 4.10 | 43.87M |
| 2026-09-18 | CNY 4.08 | +0.49% | CNY 4.08 | CNY 4.17 | CNY 4.05 | 22.63M |
| 2026-09-17 | CNY 4.06 | 0.00% | CNY 4.11 | CNY 4.11 | CNY 4.00 | 20.41M |
| 2026-09-16 | CNY 4.06 | +0.25% | CNY 4.03 | CNY 4.10 | CNY 3.94 | 22.64M |
| 2026-09-15 | CNY 4.05 | -4.26% | CNY 4.23 | CNY 4.24 | CNY 4.04 | 32.15M |
| 2026-09-14 | CNY 4.23 | -0.47% | CNY 4.29 | CNY 4.31 | CNY 4.17 | 26.84M |
| 2026-09-11 | CNY 4.25 | -2.75% | CNY 4.32 | CNY 4.34 | CNY 4.17 | 28.10M |
| 2026-09-10 | CNY 4.37 | -0.91% | CNY 4.41 | CNY 4.43 | CNY 4.28 | 35.95M |
| 2026-09-09 | CNY 4.41 | -4.34% | CNY 4.51 | CNY 4.56 | CNY 4.38 | 53.38M |
| 2026-09-08 | CNY 4.61 | +1.32% | CNY 4.65 | CNY 4.68 | CNY 4.46 | 77.68M |
| 2026-09-07 | CNY 4.55 | +6.31% | CNY 4.44 | CNY 4.58 | CNY 4.44 | 89.30M |
| 2026-09-04 | CNY 4.28 | -5.52% | CNY 4.41 | CNY 4.53 | CNY 4.26 | 78.96M |
| 2026-09-03 | CNY 4.53 | -9.94% | CNY 4.86 | CNY 4.90 | CNY 4.53 | 102.35M |
| 2026-09-02 | CNY 5.03 | -10.02% | CNY 5.15 | CNY 5.32 | CNY 5.03 | 100.73M |
| 2026-09-01 | CNY 5.59 | -0.53% | CNY 5.06 | CNY 6.08 | CNY 5.06 | 191.88M |
| 2026-08-31 | CNY 5.62 | -9.94% | CNY 5.62 | CNY 5.73 | CNY 5.62 | 24.60M |
| 2026-08-28 | CNY 6.24 | +10.05% | CNY 6.24 | CNY 6.24 | CNY 5.56 | 219.90M |
| 2026-08-27 | CNY 5.67 | +10.10% | CNY 5.67 | CNY 5.67 | CNY 5.67 | 9.95M |
| 2026-08-26 | CNY 5.15 | +10.04% | CNY 5.15 | CNY 5.15 | CNY 5.15 | 12.87M |
| 2026-08-25 | CNY 4.68 | +10.12% | CNY 4.21 | CNY 4.68 | CNY 4.21 | 48.34M |
| 2026-08-24 | CNY 4.25 | +4.68% | CNY 4.06 | CNY 4.47 | CNY 4.01 | 43.15M |
| 2026-08-21 | CNY 4.06 | -6.45% | CNY 4.15 | CNY 4.19 | CNY 4.00 | 34.69M |
| 2026-08-20 | CNY 4.34 | +1.17% | CNY 4.25 | CNY 4.72 | CNY 4.25 | 66.90M |
| 2026-08-19 | CNY 4.29 | -0.46% | CNY 4.16 | CNY 4.35 | CNY 4.06 | 33.08M |
| 2026-08-18 | CNY 4.31 | -8.30% | CNY 4.67 | CNY 4.68 | CNY 4.23 | 51.36M |
| 2026-08-17 | CNY 4.70 | +10.07% | CNY 4.24 | CNY 4.70 | CNY 4.18 | 26.85M |
| 2026-08-14 | CNY 4.27 | -1.84% | CNY 4.35 | CNY 4.53 | CNY 4.23 | 20.88M |
| 2026-08-13 | CNY 4.35 | -1.36% | CNY 4.43 | CNY 4.47 | CNY 4.26 | 27.77M |
| 2026-08-12 | CNY 4.41 | +3.28% | CNY 4.15 | CNY 4.48 | CNY 4.15 | 42.59M |
| 2026-08-11 | CNY 4.27 | -0.93% | CNY 4.05 | CNY 4.35 | CNY 4.05 | 48.12M |
| 2026-08-10 | CNY 4.31 | +4.36% | CNY 4.17 | CNY 4.50 | CNY 4.17 | 70.26M |
| 2026-08-07 | CNY 4.13 | +10.13% | CNY 3.75 | CNY 4.13 | CNY 3.74 | 18.02M |
| 2026-08-06 | CNY 3.75 | +0.27% | CNY 3.77 | CNY 3.77 | CNY 3.62 | 15.66M |
| 2026-08-05 | CNY 3.74 | +0.54% | CNY 3.70 | CNY 3.75 | CNY 3.65 | 11.67M |
| 2026-08-04 | CNY 3.72 | +3.62% | CNY 3.63 | CNY 3.80 | CNY 3.60 | 15.46M |
| 2026-08-03 | CNY 3.59 | +2.57% | CNY 3.50 | CNY 3.60 | CNY 3.50 | 9.39M |
| 2026-07-31 | CNY 3.50 | 0.00% | CNY 3.46 | CNY 3.58 | CNY 3.46 | 7.58M |
| 2026-07-30 | CNY 3.50 | +0.86% | CNY 3.45 | CNY 3.58 | CNY 3.43 | 9.18M |
| 2026-07-29 | CNY 3.47 | +2.66% | CNY 3.38 | CNY 3.50 | CNY 3.37 | 8.91M |
| 2026-07-28 | CNY 3.38 | -0.59% | CNY 3.37 | CNY 3.49 | CNY 3.36 | 5.85M |
| 2026-07-27 | CNY 3.40 | +3.98% | CNY 3.27 | CNY 3.40 | CNY 3.24 | 8.32M |
| 2026-07-24 | CNY 3.27 | -3.82% | CNY 3.36 | CNY 3.37 | CNY 3.26 | 6.58M |
| 2026-07-23 | CNY 3.40 | +3.66% | CNY 3.28 | CNY 3.40 | CNY 3.25 | 8.03M |
| 2026-07-22 | CNY 3.28 | -0.91% | CNY 3.33 | CNY 3.39 | CNY 3.25 | 8.78M |
| 2026-07-21 | CNY 3.31 | -2.65% | CNY 3.44 | CNY 3.44 | CNY 3.18 | 11.93M |
| 2026-07-20 | CNY 3.40 | -2.30% | CNY 3.53 | CNY 3.60 | CNY 3.35 | 12.98M |
| 2026-07-17 | CNY 3.48 | -4.92% | CNY 3.64 | CNY 3.71 | CNY 3.37 | 14.15M |
| 2026-07-16 | CNY 3.66 | +0.83% | CNY 3.62 | CNY 3.70 | CNY 3.55 | 8.72M |
| 2026-07-15 | CNY 3.63 | +1.11% | CNY 3.56 | CNY 3.67 | CNY 3.52 | 11.51M |
| 2026-07-14 | CNY 3.59 | +1.41% | CNY 3.52 | CNY 3.60 | CNY 3.45 | 8.90M |
| 2026-07-13 | CNY 3.54 | -4.07% | CNY 3.74 | CNY 3.74 | CNY 3.51 | 11.13M |
| 2026-07-10 | CNY 3.69 | +6.03% | CNY 3.46 | CNY 3.74 | CNY 3.41 | 17.62M |
| 2026-07-09 | CNY 3.48 | 0.00% | CNY 3.44 | CNY 3.57 | CNY 3.40 | 9.93M |
| 2026-07-08 | CNY 3.48 | -1.97% | CNY 3.57 | CNY 3.58 | CNY 3.46 | 8.11M |
| 2026-07-07 | CNY 3.55 | -4.57% | CNY 3.67 | CNY 3.88 | CNY 3.54 | 14.83M |
| 2026-07-06 | CNY 3.72 | +0.54% | CNY 3.70 | CNY 3.82 | CNY 3.65 | 13.71M |
| 2026-07-03 | CNY 3.70 | +4.23% | CNY 3.55 | CNY 3.70 | CNY 3.53 | 12.41M |
| 2026-07-02 | CNY 3.55 | +2.90% | CNY 3.44 | CNY 3.65 | CNY 3.43 | 15.05M |
| 2026-07-01 | CNY 3.45 | +2.99% | CNY 3.36 | CNY 3.49 | CNY 3.28 | 16.05M |
| 2026-06-30 | CNY 3.35 | -0.89% | CNY 3.34 | CNY 3.58 | CNY 3.31 | 15.07M |
| 2026-06-29 | CNY 3.38 | +3.68% | CNY 3.27 | CNY 3.59 | CNY 3.20 | 22.89M |
| 2026-06-26 | CNY 3.26 | -4.12% | CNY 3.38 | CNY 3.40 | CNY 3.22 | 15.10M |
| 2026-06-25 | CNY 3.40 | -2.02% | CNY 3.47 | CNY 3.50 | CNY 3.39 | 7.45M |
| 2026-06-24 | CNY 3.47 | -3.61% | CNY 3.59 | CNY 3.61 | CNY 3.45 | 9.09M |
| 2026-06-23 | CNY 3.60 | 0.00% | CNY 3.56 | CNY 3.78 | CNY 3.53 | 12.36M |
| 2026-06-22 | CNY 3.60 | +0.56% | CNY 3.55 | CNY 3.63 | CNY 3.36 | 14.77M |
| 2026-06-18 | CNY 3.58 | -0.83% | CNY 3.58 | CNY 3.72 | CNY 3.45 | 13.66M |
| 2026-06-17 | CNY 3.61 | -8.61% | CNY 3.89 | CNY 3.95 | CNY 3.61 | 21.98M |
| 2026-06-16 | CNY 3.95 | -7.71% | CNY 4.14 | CNY 4.20 | CNY 3.85 | 31.66M |
| 2026-06-15 | CNY 4.28 | +2.64% | CNY 4.34 | CNY 4.59 | CNY 4.21 | 53.16M |
| 2026-06-12 | CNY 4.17 | +10.03% | CNY 3.99 | CNY 4.17 | CNY 3.91 | 4.54M |
| 2026-06-11 | CNY 3.79 | -1.56% | CNY 3.80 | CNY 3.85 | CNY 3.66 | 9.36M |
| 2026-06-10 | CNY 3.85 | -3.27% | CNY 3.97 | CNY 3.97 | CNY 3.72 | 10.69M |
| 2026-06-09 | CNY 3.98 | +1.27% | CNY 3.98 | CNY 4.03 | CNY 3.90 | 5.44M |
| 2026-06-08 | CNY 3.93 | -5.07% | CNY 4.05 | CNY 4.10 | CNY 3.88 | 9.22M |
| 2026-06-05 | CNY 4.14 | +1.97% | CNY 4.15 | CNY 4.31 | CNY 4.01 | 14.99M |
| 2026-06-04 | CNY 4.06 | -1.93% | CNY 4.10 | CNY 4.18 | CNY 4.03 | 5.07M |
| 2026-06-03 | CNY 4.14 | -2.36% | CNY 4.20 | CNY 4.21 | CNY 4.11 | 5.28M |
| 2026-06-02 | CNY 4.24 | -1.40% | CNY 4.35 | CNY 4.35 | CNY 4.18 | 5.84M |
| 2026-06-01 | CNY 4.30 | +2.14% | CNY 4.20 | CNY 4.30 | CNY 4.17 | 6.31M |
| 2026-05-29 | CNY 4.21 | -0.47% | CNY 4.21 | CNY 4.29 | CNY 4.18 | 6.54M |
| 2026-05-28 | CNY 4.23 | -0.24% | CNY 4.26 | CNY 4.30 | CNY 4.17 | 6.44M |
| 2026-05-27 | CNY 4.24 | -2.08% | CNY 4.31 | CNY 4.34 | CNY 4.21 | 6.56M |
| 2026-05-26 | CNY 4.33 | -2.04% | CNY 4.36 | CNY 4.40 | CNY 4.26 | 7.83M |