Tongling Jieya Biologic Technology Co., Ltd. Class A 301108

SZSE · China · Consumer Non-Durables

CNY 51.23-4.16 (-7.51%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 51.23	-7.51%	CNY 55.40	CNY 56.56	CNY 51.01	4.65M
2026-09-29	CNY 55.39	+5.40%	CNY 52.55	CNY 55.68	CNY 50.10	3.99M
2026-09-28	CNY 52.55	+1.62%	CNY 51.50	CNY 55.88	CNY 51.50	4.26M
2026-09-24	CNY 51.71	+0.41%	CNY 51.00	CNY 53.00	CNY 50.38	2.93M
2026-09-23	CNY 51.50	+5.75%	CNY 48.70	CNY 52.77	CNY 48.57	3.03M
2026-09-22	CNY 48.70	+0.85%	CNY 48.29	CNY 49.20	CNY 47.38	3.08M
2026-09-21	CNY 48.29	+4.39%	CNY 45.80	CNY 49.70	CNY 44.67	3.73M
2026-09-18	CNY 46.26	+11.02%	CNY 42.07	CNY 46.76	CNY 41.81	2.88M
2026-09-17	CNY 41.67	-0.36%	CNY 42.33	CNY 42.55	CNY 41.20	798.42K
2026-09-16	CNY 41.82	+1.50%	CNY 41.15	CNY 42.78	CNY 40.56	1.14M
2026-09-15	CNY 41.20	+1.93%	CNY 40.00	CNY 41.93	CNY 39.85	1.03M
2026-09-14	CNY 40.42	-0.07%	CNY 40.25	CNY 40.98	CNY 39.40	726.72K
2026-09-11	CNY 40.45	-0.12%	CNY 40.00	CNY 40.87	CNY 39.01	1.03M
2026-09-10	CNY 40.50	-2.81%	CNY 41.68	CNY 41.86	CNY 40.13	896.83K
2026-09-09	CNY 41.67	-0.71%	CNY 41.58	CNY 42.00	CNY 41.03	1.29M
2026-09-08	CNY 41.97	+1.87%	CNY 41.14	CNY 42.00	CNY 40.52	1.78M
2026-09-07	CNY 41.20	+6.74%	CNY 38.60	CNY 41.20	CNY 37.95	2.51M
2026-09-04	CNY 38.60	-5.07%	CNY 39.80	CNY 40.10	CNY 37.05	3.15M
2026-09-03	CNY 40.66	+5.28%	CNY 38.81	CNY 40.96	CNY 38.09	2.26M
2026-09-02	CNY 38.62	-3.04%	CNY 39.62	CNY 39.62	CNY 38.00	1.30M
2026-09-01	CNY 39.83	-2.02%	CNY 40.45	CNY 40.66	CNY 39.10	1.50M
2026-08-31	CNY 40.65	+6.08%	CNY 37.95	CNY 40.87	CNY 37.42	2.51M
2026-08-28	CNY 38.32	-1.82%	CNY 38.83	CNY 38.99	CNY 37.92	965.44K
2026-08-27	CNY 39.03	+2.95%	CNY 39.16	CNY 39.16	CNY 37.37	1.37M
2026-08-26	CNY 37.91	-0.24%	CNY 38.00	CNY 38.15	CNY 37.01	1.26M
2026-08-25	CNY 38.00	+0.48%	CNY 37.37	CNY 38.13	CNY 36.50	1.71M
2026-08-24	CNY 37.82	+0.08%	CNY 38.93	CNY 39.50	CNY 37.38	2.72M
2026-08-21	CNY 37.79	+1.72%	CNY 36.75	CNY 40.00	CNY 36.00	1.78M
2026-08-20	CNY 37.15	+4.91%	CNY 35.76	CNY 37.82	CNY 35.76	1.86M
2026-08-19	CNY 35.41	-6.25%	CNY 36.73	CNY 37.60	CNY 35.30	1.55M
2026-08-18	CNY 37.77	-0.32%	CNY 38.04	CNY 38.26	CNY 37.01	1.36M
2026-08-17	CNY 37.89	+1.26%	CNY 37.41	CNY 38.19	CNY 36.61	1.16M
2026-08-14	CNY 37.42	+1.68%	CNY 36.80	CNY 37.75	CNY 36.78	1.44M
2026-08-13	CNY 36.80	-3.13%	CNY 38.11	CNY 38.11	CNY 36.80	1.81M
2026-08-12	CNY 37.99	+1.25%	CNY 37.39	CNY 38.14	CNY 36.64	2.36M
2026-08-11	CNY 37.52	-1.65%	CNY 38.19	CNY 38.19	CNY 37.20	1.50M
2026-08-10	CNY 38.15	+2.03%	CNY 37.40	CNY 38.40	CNY 37.12	2.02M
2026-08-07	CNY 37.39	+1.55%	CNY 36.41	CNY 37.46	CNY 35.81	2.80M
2026-08-06	CNY 36.82	+2.99%	CNY 35.75	CNY 36.98	CNY 35.60	2.12M
2026-08-05	CNY 35.75	+1.62%	CNY 35.25	CNY 36.47	CNY 35.05	1.89M
2026-08-04	CNY 35.18	+0.17%	CNY 35.12	CNY 35.50	CNY 33.88	2.91M
2026-08-03	CNY 35.12	-1.35%	CNY 35.61	CNY 37.28	CNY 34.66	3.45M
2026-07-31	CNY 35.60	+5.05%	CNY 33.60	CNY 36.19	CNY 33.39	4.20M
2026-07-30	CNY 33.89	-1.14%	CNY 34.28	CNY 34.39	CNY 32.38	3.52M
2026-07-29	CNY 34.28	+4.67%	CNY 32.99	CNY 34.88	CNY 32.71	5.13M
2026-07-28	CNY 32.75	+2.09%	CNY 34.78	CNY 35.15	CNY 31.01	6.05M
2026-07-27	CNY 32.08	+15.19%	CNY 28.15	CNY 32.30	CNY 27.85	5.32M
2026-07-24	CNY 27.85	-2.55%	CNY 28.58	CNY 28.65	CNY 27.70	1.19M
2026-07-23	CNY 28.58	-0.90%	CNY 28.99	CNY 29.16	CNY 27.61	2.13M
2026-07-22	CNY 28.84	+5.26%	CNY 26.92	CNY 29.38	CNY 26.85	2.65M
2026-07-21	CNY 27.40	-1.01%	CNY 27.46	CNY 27.90	CNY 25.68	3.35M
2026-07-20	CNY 27.68	-1.88%	CNY 28.10	CNY 28.40	CNY 26.20	3.88M
2026-07-17	CNY 28.21	-4.21%	CNY 29.46	CNY 30.53	CNY 28.13	2.60M
2026-07-16	CNY 29.45	-4.82%	CNY 30.70	CNY 30.80	CNY 29.30	2.33M
2026-07-15	CNY 30.94	+2.52%	CNY 29.88	CNY 31.35	CNY 29.70	2.93M
2026-07-14	CNY 30.18	-1.40%	CNY 30.15	CNY 30.63	CNY 28.50	3.38M
2026-07-13	CNY 30.61	+0.23%	CNY 30.00	CNY 31.41	CNY 29.02	3.46M
2026-07-10	CNY 30.54	+0.26%	CNY 30.05	CNY 31.88	CNY 29.75	4.34M
2026-07-09	CNY 30.46	+7.25%	CNY 28.15	CNY 30.58	CNY 28.10	4.80M
2026-07-08	CNY 28.40	+1.65%	CNY 27.80	CNY 28.86	CNY 26.75	4.50M
2026-07-07	CNY 27.94	+6.03%	CNY 26.36	CNY 28.64	CNY 26.00	6.10M
2026-07-06	CNY 26.35	+10.85%	CNY 23.63	CNY 26.73	CNY 23.52	3.63M
2026-07-03	CNY 23.77	-0.34%	CNY 24.00	CNY 24.46	CNY 23.50	1.21M
2026-07-02	CNY 23.85	+1.58%	CNY 23.50	CNY 23.97	CNY 23.20	1.38M
2026-07-01	CNY 23.48	-0.47%	CNY 23.40	CNY 23.78	CNY 22.61	1.33M
2026-06-30	CNY 23.59	-3.32%	CNY 24.38	CNY 24.62	CNY 23.38	1.21M
2026-06-29	CNY 24.40	-2.05%	CNY 24.66	CNY 24.92	CNY 23.55	1.20M
2026-06-26	CNY 24.91	-2.88%	CNY 25.78	CNY 25.78	CNY 24.49	1.18M
2026-06-25	CNY 25.65	+0.51%	CNY 25.51	CNY 25.67	CNY 24.91	1.20M
2026-06-24	CNY 25.52	-2.07%	CNY 25.83	CNY 26.20	CNY 25.12	1.21M
2026-06-23	CNY 26.06	+3.66%	CNY 25.00	CNY 26.28	CNY 24.84	1.88M
2026-06-22	CNY 25.14	-1.99%	CNY 25.67	CNY 25.67	CNY 24.50	2.10M
2026-06-18	CNY 25.65	-0.77%	CNY 25.70	CNY 26.58	CNY 25.20	2.66M
2026-06-17	CNY 25.85	+3.15%	CNY 25.07	CNY 26.13	CNY 24.90	2.90M
2026-06-16	CNY 25.06	+2.08%	CNY 24.31	CNY 25.35	CNY 24.01	2.44M
2026-06-15	CNY 24.55	+2.08%	CNY 24.06	CNY 24.72	CNY 23.06	3.43M
2026-06-12	CNY 24.05	+2.34%	CNY 23.93	CNY 25.25	CNY 23.57	3.63M
2026-06-11	CNY 23.50	+5.90%	CNY 22.11	CNY 23.63	CNY 22.04	3.43M
2026-06-10	CNY 22.19	+1.79%	CNY 21.57	CNY 22.24	CNY 21.42	1.37M
2026-06-09	CNY 21.80	+0.74%	CNY 21.50	CNY 22.24	CNY 21.36	1.37M
2026-06-08	CNY 21.64	-3.74%	CNY 22.15	CNY 22.41	CNY 21.23	1.62M
2026-06-05	CNY 22.48	+1.12%	CNY 22.23	CNY 22.77	CNY 21.92	1.37M
2026-06-04	CNY 22.23	-2.11%	CNY 22.68	CNY 22.83	CNY 21.91	1.34M
2026-06-03	CNY 22.71	-2.99%	CNY 23.49	CNY 23.49	CNY 22.54	1.64M
2026-06-02	CNY 23.41	-4.18%	CNY 24.51	CNY 24.59	CNY 23.17	3.18M
2026-06-01	CNY 24.43	+6.73%	CNY 22.71	CNY 24.83	CNY 22.30	3.27M
2026-05-29	CNY 22.89	-0.52%	CNY 23.03	CNY 23.22	CNY 22.50	1.96M
2026-05-28	CNY 23.01	-1.46%	CNY 23.42	CNY 23.42	CNY 22.48	1.67M
2026-05-27	CNY 23.35	-1.27%	CNY 23.64	CNY 23.86	CNY 22.91	1.58M
2026-05-26	CNY 23.65	-2.83%	CNY 24.32	CNY 24.51	CNY 23.50	1.58M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 51.23	-7.51%	CNY 55.40	CNY 56.56	CNY 51.01	4.65M
2026-09-29	CNY 55.39	+5.40%	CNY 52.55	CNY 55.68	CNY 50.10	3.99M
2026-09-28	CNY 52.55	+1.62%	CNY 51.50	CNY 55.88	CNY 51.50	4.26M
2026-09-24	CNY 51.71	+0.41%	CNY 51.00	CNY 53.00	CNY 50.38	2.93M
2026-09-23	CNY 51.50	+5.75%	CNY 48.70	CNY 52.77	CNY 48.57	3.03M
2026-09-22	CNY 48.70	+0.85%	CNY 48.29	CNY 49.20	CNY 47.38	3.08M
2026-09-21	CNY 48.29	+4.39%	CNY 45.80	CNY 49.70	CNY 44.67	3.73M
2026-09-18	CNY 46.26	+11.02%	CNY 42.07	CNY 46.76	CNY 41.81	2.88M
2026-09-17	CNY 41.67	-0.36%	CNY 42.33	CNY 42.55	CNY 41.20	798.42K
2026-09-16	CNY 41.82	+1.50%	CNY 41.15	CNY 42.78	CNY 40.56	1.14M
2026-09-15	CNY 41.20	+1.93%	CNY 40.00	CNY 41.93	CNY 39.85	1.03M
2026-09-14	CNY 40.42	-0.07%	CNY 40.25	CNY 40.98	CNY 39.40	726.72K
2026-09-11	CNY 40.45	-0.12%	CNY 40.00	CNY 40.87	CNY 39.01	1.03M
2026-09-10	CNY 40.50	-2.81%	CNY 41.68	CNY 41.86	CNY 40.13	896.83K
2026-09-09	CNY 41.67	-0.71%	CNY 41.58	CNY 42.00	CNY 41.03	1.29M
2026-09-08	CNY 41.97	+1.87%	CNY 41.14	CNY 42.00	CNY 40.52	1.78M
2026-09-07	CNY 41.20	+6.74%	CNY 38.60	CNY 41.20	CNY 37.95	2.51M
2026-09-04	CNY 38.60	-5.07%	CNY 39.80	CNY 40.10	CNY 37.05	3.15M
2026-09-03	CNY 40.66	+5.28%	CNY 38.81	CNY 40.96	CNY 38.09	2.26M
2026-09-02	CNY 38.62	-3.04%	CNY 39.62	CNY 39.62	CNY 38.00	1.30M
2026-09-01	CNY 39.83	-2.02%	CNY 40.45	CNY 40.66	CNY 39.10	1.50M
2026-08-31	CNY 40.65	+6.08%	CNY 37.95	CNY 40.87	CNY 37.42	2.51M
2026-08-28	CNY 38.32	-1.82%	CNY 38.83	CNY 38.99	CNY 37.92	965.44K
2026-08-27	CNY 39.03	+2.95%	CNY 39.16	CNY 39.16	CNY 37.37	1.37M
2026-08-26	CNY 37.91	-0.24%	CNY 38.00	CNY 38.15	CNY 37.01	1.26M
2026-08-25	CNY 38.00	+0.48%	CNY 37.37	CNY 38.13	CNY 36.50	1.71M
2026-08-24	CNY 37.82	+0.08%	CNY 38.93	CNY 39.50	CNY 37.38	2.72M
2026-08-21	CNY 37.79	+1.72%	CNY 36.75	CNY 40.00	CNY 36.00	1.78M
2026-08-20	CNY 37.15	+4.91%	CNY 35.76	CNY 37.82	CNY 35.76	1.86M
2026-08-19	CNY 35.41	-6.25%	CNY 36.73	CNY 37.60	CNY 35.30	1.55M
2026-08-18	CNY 37.77	-0.32%	CNY 38.04	CNY 38.26	CNY 37.01	1.36M
2026-08-17	CNY 37.89	+1.26%	CNY 37.41	CNY 38.19	CNY 36.61	1.16M
2026-08-14	CNY 37.42	+1.68%	CNY 36.80	CNY 37.75	CNY 36.78	1.44M
2026-08-13	CNY 36.80	-3.13%	CNY 38.11	CNY 38.11	CNY 36.80	1.81M
2026-08-12	CNY 37.99	+1.25%	CNY 37.39	CNY 38.14	CNY 36.64	2.36M
2026-08-11	CNY 37.52	-1.65%	CNY 38.19	CNY 38.19	CNY 37.20	1.50M
2026-08-10	CNY 38.15	+2.03%	CNY 37.40	CNY 38.40	CNY 37.12	2.02M
2026-08-07	CNY 37.39	+1.55%	CNY 36.41	CNY 37.46	CNY 35.81	2.80M
2026-08-06	CNY 36.82	+2.99%	CNY 35.75	CNY 36.98	CNY 35.60	2.12M
2026-08-05	CNY 35.75	+1.62%	CNY 35.25	CNY 36.47	CNY 35.05	1.89M
2026-08-04	CNY 35.18	+0.17%	CNY 35.12	CNY 35.50	CNY 33.88	2.91M
2026-08-03	CNY 35.12	-1.35%	CNY 35.61	CNY 37.28	CNY 34.66	3.45M
2026-07-31	CNY 35.60	+5.05%	CNY 33.60	CNY 36.19	CNY 33.39	4.20M
2026-07-30	CNY 33.89	-1.14%	CNY 34.28	CNY 34.39	CNY 32.38	3.52M
2026-07-29	CNY 34.28	+4.67%	CNY 32.99	CNY 34.88	CNY 32.71	5.13M
2026-07-28	CNY 32.75	+2.09%	CNY 34.78	CNY 35.15	CNY 31.01	6.05M
2026-07-27	CNY 32.08	+15.19%	CNY 28.15	CNY 32.30	CNY 27.85	5.32M
2026-07-24	CNY 27.85	-2.55%	CNY 28.58	CNY 28.65	CNY 27.70	1.19M
2026-07-23	CNY 28.58	-0.90%	CNY 28.99	CNY 29.16	CNY 27.61	2.13M
2026-07-22	CNY 28.84	+5.26%	CNY 26.92	CNY 29.38	CNY 26.85	2.65M
2026-07-21	CNY 27.40	-1.01%	CNY 27.46	CNY 27.90	CNY 25.68	3.35M
2026-07-20	CNY 27.68	-1.88%	CNY 28.10	CNY 28.40	CNY 26.20	3.88M
2026-07-17	CNY 28.21	-4.21%	CNY 29.46	CNY 30.53	CNY 28.13	2.60M
2026-07-16	CNY 29.45	-4.82%	CNY 30.70	CNY 30.80	CNY 29.30	2.33M
2026-07-15	CNY 30.94	+2.52%	CNY 29.88	CNY 31.35	CNY 29.70	2.93M
2026-07-14	CNY 30.18	-1.40%	CNY 30.15	CNY 30.63	CNY 28.50	3.38M
2026-07-13	CNY 30.61	+0.23%	CNY 30.00	CNY 31.41	CNY 29.02	3.46M
2026-07-10	CNY 30.54	+0.26%	CNY 30.05	CNY 31.88	CNY 29.75	4.34M
2026-07-09	CNY 30.46	+7.25%	CNY 28.15	CNY 30.58	CNY 28.10	4.80M
2026-07-08	CNY 28.40	+1.65%	CNY 27.80	CNY 28.86	CNY 26.75	4.50M
2026-07-07	CNY 27.94	+6.03%	CNY 26.36	CNY 28.64	CNY 26.00	6.10M
2026-07-06	CNY 26.35	+10.85%	CNY 23.63	CNY 26.73	CNY 23.52	3.63M
2026-07-03	CNY 23.77	-0.34%	CNY 24.00	CNY 24.46	CNY 23.50	1.21M
2026-07-02	CNY 23.85	+1.58%	CNY 23.50	CNY 23.97	CNY 23.20	1.38M
2026-07-01	CNY 23.48	-0.47%	CNY 23.40	CNY 23.78	CNY 22.61	1.33M
2026-06-30	CNY 23.59	-3.32%	CNY 24.38	CNY 24.62	CNY 23.38	1.21M
2026-06-29	CNY 24.40	-2.05%	CNY 24.66	CNY 24.92	CNY 23.55	1.20M
2026-06-26	CNY 24.91	-2.88%	CNY 25.78	CNY 25.78	CNY 24.49	1.18M
2026-06-25	CNY 25.65	+0.51%	CNY 25.51	CNY 25.67	CNY 24.91	1.20M
2026-06-24	CNY 25.52	-2.07%	CNY 25.83	CNY 26.20	CNY 25.12	1.21M
2026-06-23	CNY 26.06	+3.66%	CNY 25.00	CNY 26.28	CNY 24.84	1.88M
2026-06-22	CNY 25.14	-1.99%	CNY 25.67	CNY 25.67	CNY 24.50	2.10M
2026-06-18	CNY 25.65	-0.77%	CNY 25.70	CNY 26.58	CNY 25.20	2.66M
2026-06-17	CNY 25.85	+3.15%	CNY 25.07	CNY 26.13	CNY 24.90	2.90M
2026-06-16	CNY 25.06	+2.08%	CNY 24.31	CNY 25.35	CNY 24.01	2.44M
2026-06-15	CNY 24.55	+2.08%	CNY 24.06	CNY 24.72	CNY 23.06	3.43M
2026-06-12	CNY 24.05	+2.34%	CNY 23.93	CNY 25.25	CNY 23.57	3.63M
2026-06-11	CNY 23.50	+5.90%	CNY 22.11	CNY 23.63	CNY 22.04	3.43M
2026-06-10	CNY 22.19	+1.79%	CNY 21.57	CNY 22.24	CNY 21.42	1.37M
2026-06-09	CNY 21.80	+0.74%	CNY 21.50	CNY 22.24	CNY 21.36	1.37M
2026-06-08	CNY 21.64	-3.74%	CNY 22.15	CNY 22.41	CNY 21.23	1.62M
2026-06-05	CNY 22.48	+1.12%	CNY 22.23	CNY 22.77	CNY 21.92	1.37M
2026-06-04	CNY 22.23	-2.11%	CNY 22.68	CNY 22.83	CNY 21.91	1.34M
2026-06-03	CNY 22.71	-2.99%	CNY 23.49	CNY 23.49	CNY 22.54	1.64M
2026-06-02	CNY 23.41	-4.18%	CNY 24.51	CNY 24.59	CNY 23.17	3.18M
2026-06-01	CNY 24.43	+6.73%	CNY 22.71	CNY 24.83	CNY 22.30	3.27M
2026-05-29	CNY 22.89	-0.52%	CNY 23.03	CNY 23.22	CNY 22.50	1.96M
2026-05-28	CNY 23.01	-1.46%	CNY 23.42	CNY 23.42	CNY 22.48	1.67M
2026-05-27	CNY 23.35	-1.27%	CNY 23.64	CNY 23.86	CNY 22.91	1.58M
2026-05-26	CNY 23.65	-2.83%	CNY 24.32	CNY 24.51	CNY 23.50	1.58M