Joinn Laboratories (China) Co., Ltd. Class A 603127
SSE · China · Health Technology
CNY 49.30+4.48 (+10.00%)
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 49.30 | +10.00% | CNY 44.70 | CNY 49.30 | CNY 44.24 | 55.40M |
| 2026-09-29 | CNY 44.82 | -1.36% | CNY 45.05 | CNY 47.30 | CNY 44.52 | 31.75M |
| 2026-09-28 | CNY 45.44 | -2.05% | CNY 46.39 | CNY 46.98 | CNY 45.02 | 27.49M |
| 2026-09-24 | CNY 46.39 | -2.89% | CNY 48.95 | CNY 49.72 | CNY 46.34 | 41.85M |
| 2026-09-23 | CNY 47.77 | +3.58% | CNY 46.15 | CNY 49.50 | CNY 46.00 | 49.96M |
| 2026-09-22 | CNY 46.12 | -1.33% | CNY 46.08 | CNY 47.38 | CNY 45.74 | 35.64M |
| 2026-09-21 | CNY 46.74 | +2.14% | CNY 46.38 | CNY 47.40 | CNY 45.87 | 42.43M |
| 2026-09-18 | CNY 45.76 | +3.72% | CNY 44.64 | CNY 47.99 | CNY 44.25 | 47.83M |
| 2026-09-17 | CNY 44.12 | +0.66% | CNY 43.60 | CNY 44.96 | CNY 43.51 | 28.88M |
| 2026-09-16 | CNY 43.83 | +3.57% | CNY 42.50 | CNY 44.18 | CNY 41.91 | 25.83M |
| 2026-09-15 | CNY 42.32 | -1.12% | CNY 42.36 | CNY 43.23 | CNY 42.23 | 15.44M |
| 2026-09-14 | CNY 42.80 | +3.46% | CNY 41.37 | CNY 43.20 | CNY 40.85 | 24.66M |
| 2026-09-11 | CNY 41.37 | -2.82% | CNY 42.11 | CNY 42.52 | CNY 40.40 | 22.02M |
| 2026-09-10 | CNY 42.57 | -2.67% | CNY 43.40 | CNY 43.61 | CNY 42.04 | 22.56M |
| 2026-09-09 | CNY 43.74 | +0.28% | CNY 43.00 | CNY 44.08 | CNY 42.36 | 29.24M |
| 2026-09-08 | CNY 43.62 | +1.87% | CNY 42.92 | CNY 43.99 | CNY 42.17 | 36.06M |
| 2026-09-07 | CNY 42.82 | -0.28% | CNY 42.95 | CNY 43.39 | CNY 42.50 | 17.38M |
| 2026-09-04 | CNY 42.94 | -3.72% | CNY 44.72 | CNY 44.94 | CNY 42.63 | 27.21M |
| 2026-09-03 | CNY 44.60 | 0.00% | CNY 44.88 | CNY 44.99 | CNY 43.76 | 26.20M |
| 2026-09-02 | CNY 44.60 | -1.28% | CNY 45.18 | CNY 45.66 | CNY 44.03 | 28.77M |
| 2026-09-01 | CNY 45.18 | -2.78% | CNY 46.41 | CNY 46.89 | CNY 44.00 | 33.48M |
| 2026-08-31 | CNY 46.47 | -2.25% | CNY 45.88 | CNY 46.65 | CNY 45.07 | 30.63M |
| 2026-08-28 | CNY 47.54 | -1.25% | CNY 48.00 | CNY 51.51 | CNY 47.50 | 36.94M |
| 2026-08-27 | CNY 48.14 | +2.62% | CNY 47.07 | CNY 48.15 | CNY 46.51 | 27.04M |
| 2026-08-26 | CNY 46.91 | -2.86% | CNY 48.50 | CNY 49.77 | CNY 46.61 | 27.31M |
| 2026-08-25 | CNY 48.29 | +4.10% | CNY 46.00 | CNY 48.88 | CNY 45.20 | 37.42M |
| 2026-08-24 | CNY 46.39 | -5.85% | CNY 49.26 | CNY 50.19 | CNY 45.50 | 36.79M |
| 2026-08-21 | CNY 49.27 | -6.28% | CNY 50.24 | CNY 51.46 | CNY 48.66 | 51.91M |
| 2026-08-20 | CNY 52.57 | +5.56% | CNY 52.00 | CNY 54.78 | CNY 49.50 | 70.44M |
| 2026-08-19 | CNY 49.80 | -7.61% | CNY 52.90 | CNY 54.50 | CNY 49.51 | 46.31M |
| 2026-08-18 | CNY 53.90 | +0.79% | CNY 53.08 | CNY 54.53 | CNY 52.80 | 40.35M |
| 2026-08-17 | CNY 53.48 | +4.25% | CNY 50.77 | CNY 53.75 | CNY 50.28 | 49.16M |
| 2026-08-14 | CNY 51.30 | -1.16% | CNY 51.00 | CNY 52.11 | CNY 49.95 | 39.91M |
| 2026-08-13 | CNY 51.90 | +1.47% | CNY 50.50 | CNY 53.54 | CNY 50.29 | 53.80M |
| 2026-08-12 | CNY 51.15 | -0.10% | CNY 50.77 | CNY 52.60 | CNY 50.29 | 43.25M |
| 2026-08-11 | CNY 51.20 | -3.03% | CNY 52.47 | CNY 53.47 | CNY 50.92 | 64.18M |
| 2026-08-10 | CNY 52.80 | +3.75% | CNY 53.00 | CNY 55.45 | CNY 51.21 | 94.78M |
| 2026-08-07 | CNY 50.89 | +10.01% | CNY 46.20 | CNY 50.89 | CNY 46.20 | 59.53M |
| 2026-08-06 | CNY 46.26 | -0.09% | CNY 47.00 | CNY 47.18 | CNY 44.85 | 43.54M |
| 2026-08-05 | CNY 46.30 | +4.40% | CNY 43.77 | CNY 47.00 | CNY 43.76 | 45.88M |
| 2026-08-04 | CNY 44.35 | +8.04% | CNY 42.35 | CNY 45.16 | CNY 42.24 | 61.56M |
| 2026-08-03 | CNY 41.05 | -1.18% | CNY 41.10 | CNY 43.28 | CNY 40.42 | 34.70M |
| 2026-07-31 | CNY 41.54 | +3.72% | CNY 40.10 | CNY 43.50 | CNY 40.09 | 46.79M |
| 2026-07-30 | CNY 40.05 | -8.85% | CNY 43.93 | CNY 44.00 | CNY 40.00 | 55.29M |
| 2026-07-29 | CNY 43.94 | -3.58% | CNY 46.35 | CNY 46.93 | CNY 42.06 | 57.47M |
| 2026-07-28 | CNY 45.57 | -8.31% | CNY 49.49 | CNY 49.99 | CNY 45.04 | 69.38M |
| 2026-07-27 | CNY 49.70 | +9.81% | CNY 44.40 | CNY 49.79 | CNY 44.40 | 77.84M |
| 2026-07-24 | CNY 45.26 | -6.66% | CNY 47.83 | CNY 48.49 | CNY 45.22 | 56.12M |
| 2026-07-23 | CNY 48.49 | +0.89% | CNY 47.82 | CNY 51.35 | CNY 47.82 | 59.82M |
| 2026-07-22 | CNY 48.06 | -2.16% | CNY 48.00 | CNY 51.00 | CNY 47.74 | 71.71M |
| 2026-07-21 | CNY 49.12 | +4.51% | CNY 44.28 | CNY 49.40 | CNY 42.50 | 78.08M |
| 2026-07-20 | CNY 47.00 | -1.94% | CNY 43.14 | CNY 48.48 | CNY 43.14 | 94.50M |
| 2026-07-17 | CNY 47.93 | -9.99% | CNY 51.00 | CNY 51.97 | CNY 47.93 | 40.24M |
| 2026-07-16 | CNY 53.25 | +5.20% | CNY 51.58 | CNY 55.68 | CNY 50.98 | 123.30M |
| 2026-07-15 | CNY 50.62 | +10.00% | CNY 50.62 | CNY 50.62 | CNY 47.73 | 43.67M |
| 2026-07-14 | CNY 46.02 | +7.00% | CNY 43.11 | CNY 46.43 | CNY 40.01 | 69.12M |
| 2026-07-13 | CNY 43.01 | -0.49% | CNY 44.12 | CNY 46.85 | CNY 42.75 | 68.33M |
| 2026-07-10 | CNY 43.22 | +10.00% | CNY 38.65 | CNY 43.22 | CNY 38.64 | 53.57M |
| 2026-07-09 | CNY 39.29 | +3.67% | CNY 37.80 | CNY 40.17 | CNY 37.28 | 27.45M |
| 2026-07-08 | CNY 37.90 | -3.39% | CNY 39.23 | CNY 40.32 | CNY 37.66 | 29.13M |
| 2026-07-07 | CNY 39.23 | -4.87% | CNY 40.30 | CNY 40.77 | CNY 38.66 | 35.22M |
| 2026-07-06 | CNY 41.24 | +1.68% | CNY 39.80 | CNY 43.58 | CNY 39.22 | 47.14M |
| 2026-07-03 | CNY 40.56 | +2.37% | CNY 40.33 | CNY 40.66 | CNY 38.85 | 30.99M |
| 2026-07-02 | CNY 39.62 | -3.22% | CNY 40.45 | CNY 42.50 | CNY 39.51 | 35.65M |
| 2026-07-01 | CNY 40.94 | +7.12% | CNY 37.58 | CNY 41.37 | CNY 36.84 | 44.63M |
| 2026-06-30 | CNY 38.22 | -3.48% | CNY 39.27 | CNY 39.47 | CNY 38.13 | 31.12M |
| 2026-06-29 | CNY 39.60 | +6.80% | CNY 37.08 | CNY 40.38 | CNY 37.08 | 41.46M |
| 2026-06-26 | CNY 37.08 | -3.96% | CNY 38.01 | CNY 39.59 | CNY 36.56 | 25.99M |
| 2026-06-25 | CNY 38.61 | +1.39% | CNY 37.57 | CNY 39.21 | CNY 37.20 | 30.25M |
| 2026-06-24 | CNY 38.08 | +4.24% | CNY 36.42 | CNY 39.05 | CNY 36.40 | 37.49M |
| 2026-06-23 | CNY 36.53 | -0.38% | CNY 36.66 | CNY 38.28 | CNY 36.03 | 32.87M |
| 2026-06-22 | CNY 36.67 | +2.83% | CNY 35.03 | CNY 36.85 | CNY 34.13 | 35.91M |
| 2026-06-18 | CNY 35.66 | +9.99% | CNY 32.30 | CNY 35.66 | CNY 32.20 | 27.59M |
| 2026-06-17 | CNY 32.42 | +0.12% | CNY 32.28 | CNY 32.90 | CNY 32.10 | 13.46M |
| 2026-06-16 | CNY 32.38 | -1.10% | CNY 32.70 | CNY 32.74 | CNY 31.91 | 15.28M |
| 2026-06-15 | CNY 32.74 | +0.68% | CNY 32.60 | CNY 32.85 | CNY 31.92 | 18.52M |
| 2026-06-12 | CNY 32.52 | +3.60% | CNY 31.60 | CNY 32.93 | CNY 30.80 | 19.06M |
| 2026-06-11 | CNY 31.39 | -1.63% | CNY 31.58 | CNY 32.44 | CNY 31.15 | 13.69M |
| 2026-06-10 | CNY 31.91 | +1.53% | CNY 31.22 | CNY 32.18 | CNY 31.22 | 14.72M |
| 2026-06-09 | CNY 31.43 | +0.19% | CNY 31.68 | CNY 31.68 | CNY 30.70 | 13.34M |
| 2026-06-08 | CNY 31.37 | -3.77% | CNY 31.61 | CNY 32.80 | CNY 31.00 | 16.20M |
| 2026-06-05 | CNY 32.60 | -2.45% | CNY 34.07 | CNY 34.35 | CNY 32.36 | 21.63M |
| 2026-06-04 | CNY 33.42 | -0.86% | CNY 33.56 | CNY 33.98 | CNY 33.00 | 11.84M |
| 2026-06-03 | CNY 33.71 | +2.24% | CNY 32.90 | CNY 34.48 | CNY 32.50 | 19.42M |
| 2026-06-02 | CNY 32.97 | -1.76% | CNY 33.36 | CNY 33.76 | CNY 32.32 | 20.14M |
| 2026-06-01 | CNY 33.56 | -4.58% | CNY 34.67 | CNY 36.08 | CNY 33.50 | 27.82M |
| 2026-05-29 | CNY 35.17 | -3.54% | CNY 36.29 | CNY 37.19 | CNY 35.09 | 28.68M |
| 2026-05-28 | CNY 36.46 | -1.03% | CNY 36.70 | CNY 37.95 | CNY 35.78 | 23.98M |
| 2026-05-27 | CNY 36.84 | -1.71% | CNY 36.99 | CNY 37.24 | CNY 34.40 | 42.53M |
| 2026-05-26 | CNY 37.48 | -8.45% | CNY 40.70 | CNY 40.92 | CNY 36.90 | 55.29M |