Jinyu Bio-technology Co., Ltd. - 600201.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.78	15.51	15.51	16.04	15.48	18.6M
February 12, 2026	15.75	15.78	15.78	15.9	15.47	19.5M
February 11, 2026	15.75	15.78	15.78	16.2	15.66	25.28M
February 10, 2026	15.49	15.77	15.77	16.05	15.39	30.36M
February 09, 2026	15.82	15.49	15.49	15.87	15.35	26.49M
February 06, 2026	15.69	15.62	15.62	16.11	15.53	25.81M
February 05, 2026	15.9	15.79	15.79	15.95	15.55	22.88M
February 04, 2026	16.4	15.88	15.88	16.45	15.48	53.41M
February 03, 2026	16.61	16.42	16.42	16.69	15.76	40.07M
February 02, 2026	18.05	16.28	16.28	18.35	16.25	74.05M
January 30, 2026	18.4	18.05	18.05	18.8	17.78	41.27M
January 29, 2026	18.66	18.37	18.37	18.77	18	47.84M
January 28, 2026	18.76	18.78	18.78	19	17.6	71.49M
January 27, 2026	18.26	18.5	18.5	18.96	17.9	61.89M
January 26, 2026	17.69	18.13	18.13	18.24	17.6	56.49M
January 23, 2026	17.45	17.35	17.35	17.84	17.3	31.57M
January 22, 2026	17.33	17.6	17.6	17.68	17.2	33.56M
January 21, 2026	17.66	17.29	17.29	18.38	17.11	45.77M
January 20, 2026	18.29	17.68	17.68	18.48	17.49	40.18M
January 19, 2026	17.75	18.28	18.28	18.77	17.45	51.7M
January 16, 2026	17.09	17.61	17.61	17.78	17.07	48M
January 15, 2026	17.21	17.01	17.01	17.29	16.82	27.07M
January 14, 2026	17	17.3	17.3	17.49	16.46	53.2M
January 13, 2026	17.28	17.35	17.35	17.98	17.03	51.05M
January 12, 2026	17.6	17.19	17.19	17.61	16.93	55.7M
January 09, 2026	16.92	17.4	17.4	17.56	16.7	68.39M
January 08, 2026	16.2	16.61	16.61	16.98	16.06	51.74M
January 07, 2026	16.1	16.11	16.11	16.38	15.9	32.2M
January 06, 2026	16.18	16.1	16.1	16.45	15.75	37.07M
January 05, 2026	15.09	16.06	16.06	16.38	15.09	55.33M
December 31, 2025	15	15.07	15.07	15.18	14.71	26.54M
December 30, 2025	15.24	15	15	15.41	14.91	39.43M
December 29, 2025	15.5	15.39	15.39	16.09	14.98	51.71M
December 26, 2025	15.68	15.34	15.34	15.75	15.26	38.26M
December 25, 2025	15.6	15.68	15.68	15.97	15.15	50.18M
December 24, 2025	16.9	15.6	15.6	16.9	15.21	114.35M
December 23, 2025	16.1	16.9	16.9	16.9	16.1	71.81M
December 22, 2025	15.04	16.01	16.01	16.24	14.91	83.09M
December 19, 2025	15.33	14.97	14.97	15.62	14.74	65.5M
December 18, 2025	13.77	15.21	15.21	15.66	13.77	86.63M
December 17, 2025	16.76	15.28	15.28	17.16	15.28	93.79M
December 16, 2025	15.61	16.98	16.98	17	15.52	67.2M
December 15, 2025	15.8	15.8	15.8	16.36	15.27	61.25M
December 12, 2025	14.88	15.7	15.7	15.8	14.63	69.3M
December 11, 2025	14.53	14.71	14.71	14.91	14.4	44.96M
December 10, 2025	14.38	14.53	14.53	14.54	13.91	39.53M
December 09, 2025	14.3	14.36	14.36	14.65	14.2	44.5M
December 08, 2025	13.35	14.39	14.39	14.72	13.28	71.75M
December 05, 2025	12.99	13.4	13.4	13.57	12.71	50.21M
December 04, 2025	12.91	13	13	13.09	12.65	38.18M
December 03, 2025	12.45	12.71	12.71	12.96	12.25	36.99M
December 02, 2025	12.27	12.45	12.45	12.65	12.14	28.21M
December 01, 2025	12.27	12.25	12.25	12.58	12.22	24.97M
November 28, 2025	12.08	12.22	12.22	12.29	12.02	16.68M
November 27, 2025	12.29	12.15	12.15	12.42	12.05	24.43M
November 26, 2025	12.15	12.47	12.47	12.55	12.12	35.4M
November 25, 2025	11.56	12.24	12.24	12.3	11.56	38.24M
November 24, 2025	11.76	11.53	11.53	11.86	11.31	35.33M
November 21, 2025	12.18	11.76	11.76	12.22	11.59	49.18M
November 20, 2025	12.17	12.36	12.36	12.45	12.12	47.31M

Jinyu Bio-technology Co., Ltd. (600201.SS) SHH