Zhejiang Jolly Pharmaceutical Co.,LTD - 300181.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	19.06	18.65	18.65	19.2	18.58	17.41M
October 16, 2025	18.92	19.12	19.12	19.42	18.88	22.32M
October 15, 2025	18.3	19.07	19.07	19.13	18.24	28.33M
October 14, 2025	18.48	18.3	18.3	18.57	18.21	13.77M
October 13, 2025	17.91	18.45	18.45	18.5	17.86	15.03M
October 10, 2025	17.86	18.19	18.19	18.33	17.78	16.29M
October 09, 2025	17.8	17.86	17.86	17.95	17.52	12.83M
September 30, 2025	17.71	17.8	17.8	17.83	17.65	7.01M
September 29, 2025	17.67	17.73	17.73	17.75	17.47	7.93M
September 26, 2025	17.87	17.7	17.7	17.91	17.67	7.34M
September 25, 2025	18.05	17.9	17.9	18.08	17.76	10.07M
September 24, 2025	17.51	18.09	18.09	18.25	17.51	17.7M
September 23, 2025	17.7	17.56	17.56	17.75	17.29	12.34M
September 22, 2025	17.86	17.75	17.75	18.05	17.58	9.21M
September 19, 2025	17.81	17.64	17.64	17.87	17.55	10.1M
September 18, 2025	18.1	17.8	17.8	18.22	17.71	14.95M
September 17, 2025	18.12	18.06	18.06	18.28	18.03	9.61M
September 16, 2025	18.22	18.13	18.13	18.23	17.94	11.01M
September 15, 2025	18.4	18.18	18.18	18.4	18.18	8.84M
September 12, 2025	18.57	18.33	18.33	18.59	18.21	11.94M
September 11, 2025	18.24	18.51	18.51	18.51	18.05	11.76M
September 10, 2025	18.41	18.34	18.34	18.59	18.31	8.74M
September 09, 2025	18.81	18.48	18.48	19.02	18.33	14.86M
September 08, 2025	18.15	18.86	18.86	18.95	18.13	22.21M
September 05, 2025	17.99	18.14	18.14	18.15	17.8	14.12M
September 04, 2025	18.3	17.93	17.93	18.37	17.71	15.89M
September 03, 2025	18.55	18.26	18.26	18.65	18.19	12.55M
September 02, 2025	18.92	18.52	18.52	19.02	18.38	20.85M
September 01, 2025	18.99	18.9	18.9	19.22	18.78	18.09M
August 29, 2025	19.22	19.06	19.06	19.37	19.02	15.33M
August 28, 2025	19.06	19.15	19.15	19.23	18.61	24.16M
August 27, 2025	19.72	19.15	19.15	19.89	19.14	28M
August 26, 2025	19.91	19.77	19.77	20.08	19.76	16.11M
August 25, 2025	19.9	19.94	19.94	20.16	19.78	23.02M
August 22, 2025	19.79	19.89	19.89	19.91	19.63	16.6M
August 21, 2025	20	19.76	19.76	20.08	19.69	15.64M
August 20, 2025	20.09	19.94	19.94	20.19	19.6	28.26M
August 19, 2025	20.48	20.28	20.28	21.07	20.25	21.16M
August 18, 2025	19.71	20.53	20.53	20.65	19.71	27.9M
August 15, 2025	19.85	19.87	19.87	19.98	19.71	19.25M
August 14, 2025	20.15	19.93	19.93	20.29	19.87	18.12M
August 13, 2025	20.05	20.01	20.01	20.12	19.87	15.62M
August 12, 2025	20.39	20.09	20.09	20.57	19.96	22.74M
August 11, 2025	18.92	20.39	20.39	20.76	18.92	46.05M
August 08, 2025	18.87	18.91	18.91	19.13	18.83	12.23M
August 07, 2025	19.17	18.87	18.87	19.2	18.75	14.94M
August 06, 2025	19.54	19.13	19.13	19.57	19.02	20.23M
August 05, 2025	19.2	19.53	19.53	19.98	19.18	25.04M
August 04, 2025	19.08	19.31	19.31	19.36	18.47	28.15M
August 01, 2025	18.69	18.94	18.94	19.58	18.57	28.93M
July 31, 2025	18.87	18.73	18.73	19.05	18.58	18.86M
July 30, 2025	18.93	18.92	18.92	19.33	18.69	23.82M
July 29, 2025	18.68	18.96	18.96	18.98	18.27	25.02M
July 28, 2025	18.72	18.68	18.68	18.84	18.61	11.23M
July 25, 2025	18.84	18.68	18.68	19.08	18.62	19.27M
July 24, 2025	18.45	18.76	18.76	18.76	18.4	16.7M
July 23, 2025	18.44	18.42	18.42	18.76	18.38	15.17M
July 22, 2025	18.48	18.5	18.5	18.78	18.38	16.85M
July 21, 2025	18.49	18.5	18.5	18.6	18.4	11.24M
July 18, 2025	18.69	18.5	18.5	18.69	18.3	16.11M

Zhejiang Jolly Pharmaceutical Co.,LTD (300181.SZ) SHZ