Jianerkang Medical Co. Ltd. Class A 603205
SSE · China · Commercial Services
CNY 21.74+0.19 (+0.88%)
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 21.74 | +0.88% | CNY 21.61 | CNY 21.85 | CNY 21.44 | 917.08K |
| 2026-09-29 | CNY 21.55 | +1.41% | CNY 21.29 | CNY 21.62 | CNY 21.09 | 740.00K |
| 2026-09-28 | CNY 21.25 | -1.48% | CNY 21.64 | CNY 21.68 | CNY 21.18 | 752.58K |
| 2026-09-24 | CNY 21.57 | -0.23% | CNY 21.55 | CNY 21.70 | CNY 21.45 | 688.51K |
| 2026-09-23 | CNY 21.62 | -0.96% | CNY 21.81 | CNY 21.87 | CNY 21.62 | 914.19K |
| 2026-09-22 | CNY 21.83 | +0.37% | CNY 21.76 | CNY 21.99 | CNY 21.63 | 1.20M |
| 2026-09-21 | CNY 21.75 | -1.14% | CNY 21.85 | CNY 21.90 | CNY 21.58 | 2.05M |
| 2026-09-18 | CNY 22.00 | -2.91% | CNY 22.69 | CNY 23.23 | CNY 21.76 | 3.74M |
| 2026-09-17 | CNY 22.66 | -1.26% | CNY 22.80 | CNY 23.07 | CNY 22.43 | 1.87M |
| 2026-09-16 | CNY 22.95 | +0.70% | CNY 22.79 | CNY 23.05 | CNY 22.01 | 1.74M |
| 2026-09-15 | CNY 22.79 | +0.18% | CNY 22.73 | CNY 23.13 | CNY 22.38 | 1.46M |
| 2026-09-14 | CNY 22.75 | +1.93% | CNY 22.18 | CNY 22.75 | CNY 22.16 | 1.09M |
| 2026-09-11 | CNY 22.32 | +1.22% | CNY 22.15 | CNY 22.88 | CNY 21.72 | 1.60M |
| 2026-09-10 | CNY 22.05 | -0.59% | CNY 21.98 | CNY 22.20 | CNY 21.88 | 558.44K |
| 2026-09-09 | CNY 22.18 | -2.51% | CNY 22.75 | CNY 22.75 | CNY 22.10 | 765.79K |
| 2026-09-08 | CNY 22.75 | +1.20% | CNY 22.41 | CNY 22.78 | CNY 22.31 | 1.06M |
| 2026-09-07 | CNY 22.48 | +0.04% | CNY 22.48 | CNY 22.76 | CNY 22.28 | 674.82K |
| 2026-09-04 | CNY 22.47 | -0.62% | CNY 22.77 | CNY 22.86 | CNY 22.38 | 747.62K |
| 2026-09-03 | CNY 22.61 | -1.57% | CNY 22.96 | CNY 23.18 | CNY 22.59 | 1.08M |
| 2026-09-02 | CNY 22.97 | -2.09% | CNY 23.38 | CNY 23.57 | CNY 22.90 | 1.20M |
| 2026-09-01 | CNY 23.46 | +5.34% | CNY 22.23 | CNY 23.80 | CNY 22.11 | 2.72M |
| 2026-08-31 | CNY 22.27 | -0.62% | CNY 22.22 | CNY 22.58 | CNY 22.16 | 899.24K |
| 2026-08-28 | CNY 22.41 | -2.73% | CNY 22.88 | CNY 23.28 | CNY 22.34 | 1.28M |
| 2026-08-27 | CNY 23.04 | +0.13% | CNY 22.88 | CNY 23.07 | CNY 22.67 | 1.17M |
| 2026-08-26 | CNY 23.01 | +2.45% | CNY 22.40 | CNY 23.60 | CNY 22.23 | 2.71M |
| 2026-08-25 | CNY 22.46 | +2.89% | CNY 21.60 | CNY 22.49 | CNY 21.43 | 1.82M |
| 2026-08-24 | CNY 21.83 | +1.49% | CNY 21.51 | CNY 22.50 | CNY 21.25 | 1.85M |
| 2026-08-21 | CNY 21.51 | -1.96% | CNY 21.94 | CNY 21.94 | CNY 21.36 | 757.58K |
| 2026-08-20 | CNY 21.94 | +2.24% | CNY 21.46 | CNY 22.15 | CNY 21.46 | 925.66K |
| 2026-08-19 | CNY 21.46 | -2.76% | CNY 22.05 | CNY 22.05 | CNY 21.43 | 717.18K |
| 2026-08-18 | CNY 22.07 | +0.68% | CNY 21.83 | CNY 22.12 | CNY 21.83 | 762.07K |
| 2026-08-17 | CNY 21.92 | +0.32% | CNY 22.00 | CNY 22.01 | CNY 21.57 | 658.64K |
| 2026-08-14 | CNY 21.85 | -0.09% | CNY 21.87 | CNY 22.10 | CNY 21.71 | 623.84K |
| 2026-08-13 | CNY 21.87 | -0.36% | CNY 22.10 | CNY 22.16 | CNY 21.75 | 889.18K |
| 2026-08-12 | CNY 21.95 | -0.14% | CNY 22.09 | CNY 22.34 | CNY 21.71 | 967.59K |
| 2026-08-11 | CNY 21.98 | +0.46% | CNY 21.88 | CNY 22.23 | CNY 21.66 | 1.00M |
| 2026-08-10 | CNY 21.88 | +0.55% | CNY 21.78 | CNY 22.05 | CNY 21.40 | 1.04M |
| 2026-08-07 | CNY 21.76 | +2.84% | CNY 21.27 | CNY 22.08 | CNY 20.88 | 1.48M |
| 2026-08-06 | CNY 21.16 | +0.57% | CNY 21.01 | CNY 21.16 | CNY 20.84 | 679.93K |
| 2026-08-05 | CNY 21.04 | -0.19% | CNY 21.10 | CNY 21.22 | CNY 20.86 | 586.90K |
| 2026-08-04 | CNY 21.08 | 0.00% | CNY 21.20 | CNY 21.50 | CNY 20.89 | 639.28K |
| 2026-08-03 | CNY 21.08 | +2.03% | CNY 20.70 | CNY 21.10 | CNY 20.56 | 753.88K |
| 2026-07-31 | CNY 20.66 | +1.18% | CNY 20.43 | CNY 20.72 | CNY 20.43 | 555.67K |
| 2026-07-30 | CNY 20.42 | -1.07% | CNY 20.60 | CNY 20.84 | CNY 20.34 | 857.71K |
| 2026-07-29 | CNY 20.64 | +1.38% | CNY 20.30 | CNY 20.78 | CNY 20.20 | 693.95K |
| 2026-07-28 | CNY 20.36 | +0.99% | CNY 20.00 | CNY 20.48 | CNY 19.97 | 591.06K |
| 2026-07-27 | CNY 20.16 | +1.46% | CNY 19.90 | CNY 20.17 | CNY 19.57 | 854.35K |
| 2026-07-24 | CNY 19.87 | -3.40% | CNY 20.50 | CNY 20.50 | CNY 19.87 | 878.83K |
| 2026-07-23 | CNY 20.57 | +0.64% | CNY 20.43 | CNY 20.58 | CNY 20.18 | 680.67K |
| 2026-07-22 | CNY 20.44 | -0.29% | CNY 20.52 | CNY 20.86 | CNY 20.28 | 1.15M |
| 2026-07-21 | CNY 20.50 | -3.30% | CNY 21.56 | CNY 21.56 | CNY 20.31 | 1.80M |
| 2026-07-20 | CNY 21.20 | -0.80% | CNY 21.26 | CNY 22.32 | CNY 21.09 | 1.85M |
| 2026-07-17 | CNY 21.37 | -3.61% | CNY 22.50 | CNY 22.50 | CNY 21.34 | 1.50M |
| 2026-07-16 | CNY 22.17 | +3.40% | CNY 21.23 | CNY 22.72 | CNY 21.23 | 2.05M |
| 2026-07-15 | CNY 21.44 | +2.05% | CNY 21.08 | CNY 21.55 | CNY 20.90 | 935.84K |
| 2026-07-14 | CNY 21.01 | +1.45% | CNY 20.62 | CNY 21.05 | CNY 20.47 | 850.20K |
| 2026-07-13 | CNY 20.71 | -2.59% | CNY 21.28 | CNY 21.28 | CNY 20.70 | 709.74K |
| 2026-07-10 | CNY 21.26 | +1.19% | CNY 21.03 | CNY 21.39 | CNY 20.80 | 613.23K |
| 2026-07-09 | CNY 21.01 | -0.28% | CNY 20.71 | CNY 21.26 | CNY 20.51 | 730.35K |
| 2026-07-08 | CNY 21.07 | +0.29% | CNY 20.80 | CNY 21.17 | CNY 20.58 | 456.07K |
| 2026-07-07 | CNY 21.01 | -2.87% | CNY 21.63 | CNY 21.74 | CNY 20.95 | 482.43K |
| 2026-07-06 | CNY 21.63 | +0.70% | CNY 21.58 | CNY 22.06 | CNY 21.49 | 788.29K |
| 2026-07-03 | CNY 21.48 | +1.90% | CNY 21.18 | CNY 21.58 | CNY 21.10 | 812.38K |
| 2026-07-02 | CNY 21.08 | +0.72% | CNY 20.81 | CNY 21.25 | CNY 20.76 | 745.73K |
| 2026-07-01 | CNY 20.93 | +2.30% | CNY 20.59 | CNY 21.08 | CNY 20.40 | 829.61K |
| 2026-06-30 | CNY 20.46 | -2.20% | CNY 21.27 | CNY 21.27 | CNY 20.37 | 746.63K |
| 2026-06-29 | CNY 20.92 | +1.55% | CNY 20.58 | CNY 21.16 | CNY 20.00 | 817.70K |
| 2026-06-26 | CNY 20.60 | -2.37% | CNY 20.83 | CNY 21.28 | CNY 20.51 | 610.36K |
| 2026-06-25 | CNY 21.10 | -2.09% | CNY 21.56 | CNY 21.70 | CNY 20.60 | 861.95K |
| 2026-06-24 | CNY 21.55 | -3.28% | CNY 22.32 | CNY 22.46 | CNY 21.50 | 966.00K |
| 2026-06-23 | CNY 22.28 | +4.26% | CNY 21.44 | CNY 22.42 | CNY 21.30 | 1.37M |
| 2026-06-22 | CNY 21.37 | +0.75% | CNY 21.39 | CNY 21.59 | CNY 20.41 | 997.25K |
| 2026-06-18 | CNY 21.21 | -2.12% | CNY 21.41 | CNY 21.94 | CNY 21.15 | 717.81K |
| 2026-06-17 | CNY 21.67 | -3.09% | CNY 22.36 | CNY 22.46 | CNY 21.56 | 703.90K |
| 2026-06-16 | CNY 22.36 | -2.19% | CNY 22.86 | CNY 22.99 | CNY 22.10 | 988.46K |
| 2026-06-15 | CNY 22.86 | +1.46% | CNY 22.39 | CNY 23.36 | CNY 22.39 | 789.49K |
| 2026-06-12 | CNY 22.53 | +3.40% | CNY 22.05 | CNY 23.00 | CNY 21.75 | 1.16M |
| 2026-06-11 | CNY 21.79 | -2.37% | CNY 22.08 | CNY 22.37 | CNY 21.34 | 992.67K |
| 2026-06-10 | CNY 22.32 | -1.28% | CNY 22.50 | CNY 22.64 | CNY 22.03 | 595.71K |
| 2026-06-09 | CNY 22.61 | -0.18% | CNY 22.59 | CNY 22.98 | CNY 22.55 | 531.36K |
| 2026-06-08 | CNY 22.65 | -2.54% | CNY 22.99 | CNY 23.30 | CNY 22.58 | 684.97K |
| 2026-06-05 | CNY 23.24 | +1.26% | CNY 22.95 | CNY 23.44 | CNY 22.74 | 637.34K |
| 2026-06-04 | CNY 22.95 | -2.09% | CNY 23.51 | CNY 23.51 | CNY 22.90 | 637.88K |
| 2026-06-03 | CNY 23.44 | -2.66% | CNY 24.06 | CNY 24.08 | CNY 23.24 | 880.09K |
| 2026-06-02 | CNY 24.08 | -1.15% | CNY 23.90 | CNY 24.49 | CNY 23.90 | 551.67K |
| 2026-06-01 | CNY 24.36 | +0.70% | CNY 23.86 | CNY 24.42 | CNY 23.86 | 580.97K |
| 2026-05-29 | CNY 24.19 | -2.38% | CNY 24.64 | CNY 24.93 | CNY 24.19 | 688.57K |
| 2026-05-28 | CNY 24.78 | -0.08% | CNY 24.77 | CNY 24.95 | CNY 24.48 | 573.76K |
| 2026-05-27 | CNY 24.80 | -2.29% | CNY 25.40 | CNY 25.48 | CNY 24.61 | 949.94K |
| 2026-05-26 | CNY 25.38 | -2.94% | CNY 26.11 | CNY 26.12 | CNY 25.30 | 854.69K |