Jafron Biomedical Co.,Ltd. - 300529.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.14	19.89	19.89	20.14	19.86	2.45M
December 03, 2025	20.24	20.07	20.07	20.29	20.04	2.43M
December 02, 2025	20.34	20.24	20.24	20.34	20.13	2.11M
December 01, 2025	20.33	20.31	20.31	20.45	20.25	2.84M
November 28, 2025	20.14	20.33	20.33	20.35	20	2.93M
November 27, 2025	20.04	20.09	20.09	20.27	20	2.54M
November 26, 2025	20.22	20.01	20.01	20.36	20.01	2.89M
November 25, 2025	20.24	20.21	20.21	20.32	20.1	3.33M
November 24, 2025	19.97	20.15	20.15	20.21	19.89	2.81M
November 21, 2025	20.31	19.96	19.96	20.46	19.8	5.58M
November 20, 2025	20.45	20.28	20.28	20.45	20.23	2.58M
November 19, 2025	20.53	20.33	20.33	20.64	20.24	2.77M
November 18, 2025	20.48	20.53	20.53	20.57	20.42	2.98M
November 17, 2025	20.73	20.51	20.51	20.73	20.45	3.69M
November 14, 2025	20.77	20.75	20.75	21.01	20.75	3.58M
November 13, 2025	20.89	20.77	20.77	20.9	20.66	3.96M
November 12, 2025	20.72	20.8	20.8	21.05	20.71	4.34M
November 11, 2025	20.88	20.73	20.73	20.89	20.7	3.85M
November 10, 2025	20.46	20.88	20.88	20.9	20.35	6.4M
November 07, 2025	20.16	20.42	20.42	20.44	20.1	4.97M
November 06, 2025	20.21	20.16	20.16	20.23	20.09	3.83M
November 05, 2025	20.15	20.23	20.23	20.3	20.1	4.16M
November 04, 2025	20.2	20.26	20.26	20.36	20.02	5.94M
November 03, 2025	20.4	20.19	20.19	20.46	20.05	6.88M
October 31, 2025	20.37	20.39	20.39	20.45	20.23	4.44M
October 30, 2025	20.83	20.25	20.25	20.83	20.25	15.23M
October 29, 2025	21.36	21.48	21.48	21.52	21.25	3.85M
October 28, 2025	21.64	21.37	21.37	21.72	21.37	4.48M
October 27, 2025	21.68	21.68	21.68	21.85	21.57	4.46M
October 24, 2025	21.69	21.66	21.66	21.8	21.55	4.22M
October 23, 2025	21.85	21.68	21.68	21.87	21.49	5.01M
October 22, 2025	21.43	21.89	21.89	21.96	21.38	6.3M
October 21, 2025	21.4	21.5	21.5	21.55	21.12	4.21M
October 20, 2025	21.35	21.14	21.14	21.43	21.07	3.83M
October 17, 2025	21.68	21.24	21.24	21.74	21.21	5.13M
October 16, 2025	21.82	21.66	21.66	21.88	21.57	4.67M
October 15, 2025	21.74	21.81	21.81	21.9	21.63	3.56M
October 14, 2025	21.76	21.74	21.74	21.92	21.66	4.9M
October 13, 2025	21.6	21.72	21.72	21.81	21.5	5.75M
October 10, 2025	22.1	22.08	22.08	22.27	22	4.82M
October 09, 2025	22.19	22.18	22.18	22.29	21.9	6.04M
September 30, 2025	22.13	22.21	22.21	22.3	22.04	4M
September 29, 2025	22.04	22.13	22.13	22.15	21.71	4.52M
September 26, 2025	22.2	22.01	22.01	22.2	21.89	4.77M
September 25, 2025	22.38	22.27	22.27	22.45	22.11	4.24M
September 24, 2025	21.94	22.38	22.38	22.4	21.94	5M
September 23, 2025	22.4	22.11	22.11	22.4	21.5	8.53M
September 22, 2025	22.78	22.41	22.41	22.93	22.31	6.62M
September 19, 2025	22.92	22.72	22.72	23.02	22.66	6.24M
September 18, 2025	23.47	22.93	22.93	23.49	22.83	10.43M
September 17, 2025	23.44	23.51	23.51	23.51	23.27	5.93M
September 16, 2025	23.56	23.44	23.44	23.68	23.16	8.47M
September 15, 2025	23.73	23.52	23.52	23.91	23.52	6.8M
September 12, 2025	24.17	23.78	23.78	24.26	23.73	9.47M
September 11, 2025	23.82	24.19	24.19	24.22	23.44	10.46M
September 10, 2025	24.23	23.88	23.88	24.27	23.79	9.29M
September 09, 2025	24.55	24.25	24.25	24.66	24.01	14.05M
September 08, 2025	23.74	24.54	24.54	24.54	23.66	19.62M
September 05, 2025	23.48	23.74	23.74	23.74	23.12	10.02M
September 04, 2025	23.85	23.47	23.47	24.04	23.12	14.15M

Jafron Biomedical Co.,Ltd. (300529.SZ) SHZ