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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	19.48	18.77	18.77	19.64	18.7	18.14M
September 02, 2025	19.56	19.44	19.44	19.73	18.92	22.8M
September 01, 2025	19.3	19.74	19.74	20.1	19.13	27.97M
August 29, 2025	19.51	19.15	19.15	20.45	19.12	30.61M
August 28, 2025	19.31	19.12	19.12	19.57	18.52	27.21M
August 27, 2025	19.76	19.31	19.31	20.58	19.29	30.6M
August 26, 2025	19.5	19.84	19.84	20.37	19	33M
August 25, 2025	18.93	19.61	19.61	19.9	18.88	45.5M
August 22, 2025	17.8	18.69	18.69	18.77	17.8	47.21M
August 21, 2025	17.96	17.78	17.78	18.08	17.58	26.56M
August 20, 2025	18.3	18.14	18.14	18.37	17.82	25.11M
August 19, 2025	18.56	18.44	18.44	19.07	18.39	31.9M
August 18, 2025	18.3	18.54	18.54	18.54	18.15	21.6M
August 15, 2025	18.05	18.25	18.25	18.28	18.03	19.35M
August 14, 2025	18.55	18.01	18.01	18.61	17.95	22.71M
August 13, 2025	18.85	18.58	18.58	18.88	18.37	25.72M
August 12, 2025	19.16	18.79	18.79	19.55	18.72	30.83M
August 11, 2025	17.75	19.14	19.14	19.79	17.71	57.98M
August 08, 2025	18.1	17.78	17.78	18.26	17.65	23.96M
August 07, 2025	18.12	18.33	18.33	19.19	18.06	27.91M
August 06, 2025	18.4	18.07	18.07	18.5	18.01	21.8M
August 05, 2025	18.33	18.4	18.4	18.88	18.27	19.46M
August 04, 2025	18.52	18.47	18.47	18.53	17.87	25.55M
August 01, 2025	18.55	18.75	18.75	18.93	18.24	30.08M
July 31, 2025	18.32	18.56	18.56	18.85	18.09	30.23M
July 30, 2025	18.32	18.3	18.3	18.89	18.01	30.26M
July 29, 2025	18.92	18.52	18.52	18.97	18.36	32.19M
July 28, 2025	17.81	18.36	18.36	18.61	17.81	26.69M
July 25, 2025	18.06	17.81	17.81	18.31	17.8	20.63M
July 24, 2025	17.69	18.01	18.01	18.4	17.68	26.3M
July 23, 2025	17.77	17.68	17.68	18.17	17.66	25.47M
July 22, 2025	18.39	18.1	18.1	18.79	18.02	35.03M
July 21, 2025	18.32	18.39	18.39	18.49	17.89	48.64M
July 18, 2025	17.37	19	19	19.7	17.23	70.53M
July 17, 2025	17.18	17.37	17.37	17.37	17.02	22.57M
July 16, 2025	16.6	17.31	17.31	17.36	16.55	35.23M
July 15, 2025	16.9	16.6	16.6	16.95	16.39	15.83M
July 14, 2025	16.88	16.94	16.94	17.03	16.71	12.86M
July 11, 2025	16.89	16.88	16.88	17.14	16.71	19.62M
July 10, 2025	16.6	16.89	16.89	17.2	16.45	25.17M
July 09, 2025	16.55	16.59	16.59	16.8	16.38	12.73M
July 08, 2025	16.56	16.65	16.65	17	16.51	13.84M

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