Shandong Jincheng Pharmaceutical Group Co., Ltd - 300233.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.81	16.19	16.19	16.81	16.19	5.75M
December 03, 2025	16.48	16.63	16.63	16.77	16.33	5.02M
December 02, 2025	16.8	16.5	16.5	16.83	16.46	3.64M
December 01, 2025	16.85	16.83	16.83	16.96	16.79	3.41M
November 28, 2025	16.81	16.85	16.85	16.97	16.72	5.09M
November 27, 2025	17.18	16.98	16.98	17.2	16.84	5.43M
November 26, 2025	16.87	16.99	16.99	17.69	16.85	10.97M
November 25, 2025	16.59	16.87	16.87	16.94	16.43	5.34M
November 24, 2025	16.38	16.41	16.41	16.54	16.26	4.9M
November 21, 2025	16.75	16.06	16.06	16.87	16.02	8.14M
November 20, 2025	16.94	16.84	16.84	17.12	16.69	5.78M
November 19, 2025	17.29	16.9	16.9	17.4	16.75	7.84M
November 18, 2025	17.52	17.25	17.25	17.72	17.22	6.72M
November 17, 2025	18.17	17.6	17.6	18.17	17.54	8.61M
November 14, 2025	17.59	17.85	17.85	18.07	17.51	8.85M
November 13, 2025	17.24	17.69	17.69	17.75	17.24	6.29M
November 12, 2025	17.24	17.61	17.61	17.74	17.24	6.19M
November 11, 2025	17.45	17.58	17.58	17.69	17.37	6.81M
November 10, 2025	17.12	17.42	17.42	17.44	17.12	5.13M
November 07, 2025	17.24	17.14	17.14	17.38	17.08	5.52M
November 06, 2025	17.48	17.23	17.23	17.58	17.21	6.77M
November 05, 2025	17.36	17.52	17.52	17.63	17.28	5.59M
November 04, 2025	17.6	17.46	17.46	17.67	17.33	5.41M
November 03, 2025	17.47	17.65	17.65	17.69	17.31	8.06M
October 31, 2025	16.87	17.5	17.5	17.58	16.81	11.77M
October 30, 2025	17.09	16.8	16.8	17.09	16.79	5.78M
October 29, 2025	17.19	17.06	17.06	17.35	16.99	6.97M
October 28, 2025	17.31	17.21	17.21	17.45	17.12	6.13M
October 27, 2025	16.86	17.29	17.29	17.46	16.82	9.22M
October 24, 2025	16.87	17.07	17.07	17.19	16.82	6.42M
October 23, 2025	16.97	16.86	16.86	17.03	16.58	5.64M
October 22, 2025	17	17	17	17.28	16.95	5.77M
October 21, 2025	16.79	17.13	17.13	17.21	16.6	8.27M
October 20, 2025	16.74	16.73	16.73	16.83	16.59	5.18M
October 17, 2025	17.3	16.61	16.61	17.43	16.51	10.83M
October 16, 2025	17.56	17.26	17.26	17.81	17.22	6.27M
October 15, 2025	17.3	17.68	17.68	17.73	16.9	9.83M
October 14, 2025	18.5	17.28	17.28	18.71	17.26	19.79M
October 13, 2025	18.35	18.54	18.54	18.75	18.1	11.88M
October 10, 2025	18.35	18.84	18.84	19.24	18.16	13.5M
October 09, 2025	18.68	18.43	18.43	18.79	18.38	9.74M
September 30, 2025	18.08	18.6	18.6	18.99	18.08	12.51M
September 29, 2025	18.86	18.06	18.06	18.91	17.91	15.08M
September 26, 2025	19.28	18.91	18.91	19.28	18.76	9.86M
September 25, 2025	19.38	19.45	19.45	19.82	19.26	10.13M
September 24, 2025	19.19	19.5	19.5	19.72	19.06	11.17M
September 23, 2025	19.35	19.1	19.1	19.69	19.03	12.07M
September 22, 2025	20.11	19.47	19.47	20.11	19.41	17.46M
September 19, 2025	19.38	20.18	20.18	20.19	19.08	26.91M
September 18, 2025	19.7	19.28	19.28	19.83	18.99	21.06M
September 17, 2025	19.79	19.7	19.7	19.89	19.56	12.82M
September 16, 2025	19.99	19.87	19.77	20.1	19.5	15.08M
September 15, 2025	20.2	20.05	19.95	20.29	19.91	15.63M
September 12, 2025	20.48	20.2	20.2	20.52	20.05	17.13M
September 11, 2025	20.77	20.32	20.32	20.8	20.08	20.39M
September 10, 2025	21.17	20.87	20.87	21.8	20.8	16.84M
September 09, 2025	20.83	21.36	21.36	22.47	20.77	33.51M
September 08, 2025	19.4	20.83	20.83	21.1	19.33	45.2M
September 05, 2025	18.96	19.46	19.46	19.53	18.48	22.6M
September 04, 2025	18.84	18.93	18.93	19.63	18.56	22.54M

Shandong Jincheng Pharmaceutical Group Co., Ltd (300233.SZ) SHZ