Jilin Aodong Pharmaceutical Group Co., Ltd. - 000623.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	19.26	19.49	19.49	19.61	19.16	12.96M
December 04, 2025	19.23	19.26	19.26	19.34	19.15	7.92M
December 03, 2025	19.15	19.2	19.2	19.41	19.12	12.34M
December 02, 2025	19.19	19.08	19.08	19.22	19.04	6.45M
December 01, 2025	19.1	19.22	19.22	19.29	19.1	11.64M
November 28, 2025	19.01	19.1	19.1	19.11	18.92	8.14M
November 27, 2025	19.04	19.02	19.02	19.22	18.98	8.88M
November 26, 2025	19.12	19.02	19.02	19.25	19.02	11.49M
November 25, 2025	19.11	19.06	19.06	19.33	19.03	12.55M
November 24, 2025	19.18	19.02	19.02	19.19	18.96	12.93M
November 21, 2025	19.8	18.91	18.91	19.94	18.91	29.71M
November 20, 2025	20.46	20.02	20.02	20.88	20	13.75M
November 19, 2025	20.25	20.11	20.11	20.43	20.02	10.17M
November 18, 2025	20.37	20.26	20.26	20.56	20.19	13.14M
November 17, 2025	20.9	20.38	20.38	20.96	20.36	17.54M
November 14, 2025	21.23	20.91	20.91	21.32	20.88	11.62M
November 13, 2025	21	21.35	21.35	21.41	20.93	14.5M
November 12, 2025	21.26	21.05	21.05	21.33	20.94	11.7M
November 11, 2025	21.43	21.2	21.2	21.47	21.18	10.61M
November 10, 2025	21.17	21.48	21.48	21.59	21.07	16.35M
November 07, 2025	21.23	21.16	21.16	21.31	21.1	10.13M
November 06, 2025	20.99	21.34	21.34	21.55	20.9	17.52M
November 05, 2025	20.71	20.9	20.9	21.05	20.7	11.71M
November 04, 2025	21.4	20.96	20.96	21.43	20.86	15.7M
November 03, 2025	21.5	21.41	21.41	21.67	21.08	16.16M
October 31, 2025	21.92	21.48	21.48	21.94	21.35	23.44M
October 30, 2025	21.87	21.59	21.59	22.05	21.43	19.81M
October 29, 2025	20.75	21.82	21.82	22.08	20.73	31.38M
October 28, 2025	20.87	20.79	20.79	20.93	20.66	13.17M
October 27, 2025	20.75	20.89	20.89	21.14	20.68	21.54M
October 24, 2025	20.48	20.55	20.55	20.61	20.37	11.47M
October 23, 2025	20.33	20.5	20.5	20.53	20	13.04M
October 22, 2025	20.31	20.33	20.33	20.47	20.26	10.28M
October 21, 2025	20.5	20.59	20.59	20.91	20.46	17.09M
October 20, 2025	20.71	20.47	20.47	20.77	20.31	15.06M
October 17, 2025	20.8	20.23	20.23	21.05	20.2	23.06M
October 16, 2025	20.99	20.94	20.94	21.16	20.77	17.68M
October 15, 2025	20.7	21.09	21.09	21.15	20.48	27.48M
October 14, 2025	20.61	20.53	20.53	21.25	20.46	27.2M
October 13, 2025	20.2	20.53	20.53	20.59	20.05	26.41M
October 10, 2025	20.15	20.83	20.83	21.12	20.1	34.89M
October 09, 2025	20.03	20.31	20.31	20.44	19.7	23.88M
September 30, 2025	20.21	20.01	20.01	20.37	19.97	26.26M
September 29, 2025	19.14	20.4	20.4	20.69	19.08	47.7M
September 26, 2025	19.06	19.12	19.12	19.25	19	10.29M
September 25, 2025	18.81	19.15	19.15	19.3	18.81	15.02M
September 24, 2025	18.64	19.09	19.09	19.19	18.64	14.52M
September 23, 2025	18.85	18.68	18.68	18.86	18.41	15.52M
September 22, 2025	18.84	18.95	18.95	19.07	18.74	10.95M
September 19, 2025	18.81	18.82	18.82	18.91	18.71	9.97M
September 18, 2025	19.25	18.81	18.81	19.3	18.65	17.48M
September 17, 2025	19.08	19.27	19.27	19.42	19.02	11.47M
September 16, 2025	19.19	19.06	19.06	19.23	18.92	12.4M
September 15, 2025	19.3	19.18	19.18	19.4	19.16	10.91M
September 12, 2025	19.49	19.34	19.34	19.63	19.32	13.88M
September 11, 2025	18.91	19.5	19.5	19.51	18.79	21.06M
September 10, 2025	19.08	18.97	18.97	19.22	18.93	9.33M
September 09, 2025	19.16	19.1	19.1	19.35	19.02	13.43M
September 08, 2025	19.25	19.17	19.17	19.3	19	16.12M
September 05, 2025	18.97	19.23	19.23	19.26	18.8	18.94M

Jilin Aodong Pharmaceutical Group Co., Ltd. (000623.SZ) SHZ