Guangdong Jiaying Pharmaceutical Co., Ltd (002198.SZ) SHZ
7.87
-0.01(-0.13%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.87
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.91 | 7.87 | 7.87 | 8.03 | 7.81 | 13.47M |
| March 12, 2026 | 8.09 | 7.88 | 7.88 | 8.1 | 7.8 | 20.14M |
| March 11, 2026 | 8.19 | 8.07 | 8.07 | 8.2 | 7.98 | 28.32M |
| March 10, 2026 | 7.37 | 8.04 | 8.04 | 8.07 | 7.37 | 19.66M |
| March 09, 2026 | 7.47 | 7.58 | 7.58 | 7.63 | 7.27 | 22.17M |
| March 06, 2026 | 7.37 | 7.51 | 7.51 | 7.54 | 7.31 | 19.4M |
| March 05, 2026 | 7.4 | 7.37 | 7.37 | 7.54 | 7.3 | 22.02M |
| March 04, 2026 | 7.23 | 7.26 | 7.26 | 7.29 | 6.98 | 15.05M |
| March 03, 2026 | 7.14 | 7.06 | 7.06 | 7.27 | 7.05 | 17.36M |
| March 02, 2026 | 7.28 | 7.14 | 7.14 | 7.34 | 7.12 | 19.21M |
| February 27, 2026 | 7.23 | 7.33 | 7.33 | 7.38 | 7.22 | 13.94M |
| February 26, 2026 | 7.21 | 7.23 | 7.23 | 7.27 | 7.18 | 11.34M |
| February 25, 2026 | 7.25 | 7.19 | 7.19 | 7.27 | 7.17 | 12.7M |
| February 24, 2026 | 7.18 | 7.24 | 7.24 | 7.29 | 7.09 | 15.3M |
| February 13, 2026 | 6.97 | 7.12 | 0 | 7.4 | 6.96 | 31.03M |
| February 12, 2026 | 7.08 | 6.98 | 0 | 7.18 | 6.96 | 12.62M |
| February 11, 2026 | 7.15 | 7.04 | 0 | 7.18 | 7.03 | 10.88M |
| February 10, 2026 | 7.09 | 7.18 | 0 | 7.22 | 7.01 | 16.73M |
| February 09, 2026 | 6.93 | 7.05 | 0 | 7.12 | 6.93 | 14.62M |
| February 06, 2026 | 7.15 | 6.94 | 0 | 7.2 | 6.93 | 18.16M |
| February 05, 2026 | 6.93 | 6.93 | 0 | 7.08 | 6.91 | 11.99M |
| February 04, 2026 | 6.95 | 6.96 | 0 | 6.96 | 6.86 | 9.2M |
| February 03, 2026 | 6.92 | 6.94 | 0 | 6.98 | 6.83 | 9.97M |
| February 02, 2026 | 6.95 | 6.86 | 0 | 7.12 | 6.85 | 14.87M |
| January 30, 2026 | 6.92 | 6.94 | 0 | 7.04 | 6.88 | 9.82M |
| January 29, 2026 | 7.07 | 6.9 | 0 | 7.2 | 6.88 | 20.65M |
| January 28, 2026 | 7.35 | 7.1 | 0 | 7.48 | 7.08 | 26.27M |
| January 27, 2026 | 7.3 | 7.34 | 0 | 7.46 | 7.03 | 34.37M |
| January 26, 2026 | 7.25 | 7.32 | 0 | 7.34 | 7.09 | 26.37M |
| January 23, 2026 | 7.1 | 7.22 | 0 | 7.23 | 7.07 | 18.37M |
| January 22, 2026 | 7.12 | 7.08 | 0 | 7.16 | 7.05 | 14.49M |
| January 21, 2026 | 7.02 | 7.05 | 0 | 7.12 | 6.92 | 10.54M |
| January 20, 2026 | 7.09 | 7.03 | 0 | 7.33 | 6.99 | 14.93M |
| January 19, 2026 | 7.06 | 7.13 | 0 | 7.15 | 7 | 9.9M |
| January 16, 2026 | 7.13 | 7.06 | 0 | 7.18 | 7.03 | 11.29M |
| January 15, 2026 | 7.2 | 7.12 | 0 | 7.25 | 7.1 | 12.06M |
| January 14, 2026 | 7.37 | 7.28 | 0 | 7.41 | 7.09 | 25.43M |
| January 13, 2026 | 7.25 | 7.38 | 0 | 7.45 | 7.18 | 22.7M |
| January 12, 2026 | 7.4 | 7.27 | 0 | 7.41 | 7.25 | 15.58M |
| January 09, 2026 | 7.35 | 7.35 | 0 | 7.37 | 7.23 | 16.61M |
| January 08, 2026 | 7.1 | 7.34 | 0 | 7.53 | 7.08 | 24.34M |
| January 07, 2026 | 7.13 | 7.09 | 0 | 7.19 | 7 | 13.03M |
| January 06, 2026 | 7.1 | 7.15 | 0 | 7.17 | 7.06 | 12.68M |
| January 05, 2026 | 7.07 | 7.11 | 0 | 7.13 | 7.01 | 10.76M |
| December 31, 2025 | 7.09 | 7.03 | 0 | 7.12 | 7 | 10.9M |
| December 30, 2025 | 7.2 | 7.05 | 0 | 7.24 | 7.02 | 18.85M |
| December 29, 2025 | 7.34 | 7.23 | 0 | 7.37 | 7.21 | 10.34M |
| December 26, 2025 | 7.34 | 7.35 | 0 | 7.41 | 7.3 | 11.43M |
| December 25, 2025 | 7.28 | 7.38 | 0 | 7.47 | 7.19 | 16.06M |
| December 24, 2025 | 7.32 | 7.28 | 0 | 7.32 | 7.14 | 16.97M |
| December 23, 2025 | 7.44 | 7.28 | 0 | 7.46 | 7.27 | 19.09M |
| December 22, 2025 | 7.94 | 7.4 | 0 | 7.97 | 7.37 | 33.28M |
| December 19, 2025 | 7.72 | 7.93 | 0 | 7.97 | 7.63 | 36.67M |
| December 18, 2025 | 7.61 | 7.64 | 0 | 7.94 | 7.48 | 55.91M |
| December 17, 2025 | 6.74 | 7.4 | 0 | 7.4 | 6.65 | 26.14M |
| December 16, 2025 | 6.95 | 6.73 | 0 | 6.95 | 6.71 | 9.5M |
| December 15, 2025 | 6.87 | 6.93 | 0 | 6.99 | 6.82 | 7.89M |
| December 12, 2025 | 6.97 | 6.92 | 0 | 7.01 | 6.75 | 13.72M |
| December 11, 2025 | 7.12 | 7.01 | 0 | 7.13 | 6.97 | 8.94M |
| December 10, 2025 | 7.11 | 7.11 | 0 | 7.13 | 6.97 | 12.23M |