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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	18.6	18.67	18.67	18.7	18.49	12.87M
July 16, 2025	18.56	18.56	18.56	18.71	18.46	12.65M
July 15, 2025	18.69	18.51	18.51	18.79	18.48	12.17M
July 14, 2025	18.9	18.68	18.68	18.97	18.55	15.46M
July 11, 2025	18.55	18.85	18.85	19.15	18.55	21.56M
July 10, 2025	19.06	18.54	18.54	19.09	18.14	33.96M
July 09, 2025	18.67	18.93	18.93	19.06	18.52	18.47M
July 08, 2025	18.78	18.74	18.74	19.36	18.68	19.7M
July 07, 2025	18.98	18.8	18.8	19.36	18.7	19.8M
July 04, 2025	18.8	18.98	18.98	19.13	18.67	25.07M
July 03, 2025	17.53	18.88	18.88	19.15	17.5	51.23M
July 02, 2025	17.73	17.5	17.5	17.88	17.42	13.71M
July 01, 2025	17.28	17.81	17.81	17.9	17.28	23.4M
June 30, 2025	16.91	17.33	17.33	17.38	16.82	17.1M
June 27, 2025	16.9	16.85	16.85	17.02	16.72	8.17M
June 26, 2025	16.95	16.8	16.8	16.95	16.66	9.79M
June 25, 2025	17	16.95	16.95	17.06	16.71	14.24M
June 24, 2025	16.81	17.01	17.01	17.07	16.77	11.58M
June 23, 2025	16.68	16.78	16.78	16.86	16.58	8.97M
June 20, 2025	16.81	16.79	16.79	16.89	16.65	8.98M
June 19, 2025	17.2	16.8	16.8	17.27	16.69	17.04M
June 18, 2025	17.14	17.22	17.22	17.35	17.06	12.47M
June 17, 2025	17.38	17.25	17.25	17.59	17.19	15.97M
June 16, 2025	17.23	17.27	17.27	17.49	17.11	16.97M
June 13, 2025	17.94	17.23	17.23	18.08	17.13	33.47M
June 12, 2025	17.29	17.77	17.77	17.89	17.28	25.7M
June 11, 2025	17.37	17.35	17.35	17.71	17.3	20.26M
June 10, 2025	17.22	17.33	17.33	17.59	17.11	21.2M
June 09, 2025	17.05	17.25	17.25	17.74	17.04	26.38M
June 06, 2025	17.19	17.05	17.05	17.33	17.01	16.72M
June 05, 2025	17.57	17.16	17.16	17.67	17.04	23.51M
June 04, 2025	17.61	17.58	17.58	17.68	17.24	28.53M
June 03, 2025	16.16	17.75	17.75	17.8	16.13	55.64M
May 30, 2025	15.97	16.04	16.04	16.26	15.91	15.25M
May 29, 2025	15.78	16	16	16.12	15.73	14.58M
May 28, 2025	15.89	15.78	15.78	15.92	15.73	8.04M
May 27, 2025	15.7	15.83	15.83	16.05	15.68	11.7M
May 26, 2025	16	15.71	15.71	16.05	15.64	15.58M

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