Joincare Pharmaceutical Group Industry Co.,Ltd. - 600380.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.2	13.49	13.49	13.5	12.99	40.85M
September 04, 2025	13.63	13.17	13.17	13.88	12.99	49.04M
September 03, 2025	13.65	13.61	13.61	14.02	13.51	52.28M
September 02, 2025	14	13.66	13.66	14.21	13.55	116.92M
September 01, 2025	12.5	13.66	13.66	13.66	12.5	55.78M
August 29, 2025	12.43	12.42	12.42	12.54	12.36	20.05M
August 28, 2025	12.53	12.43	12.43	12.66	12.12	31.19M
August 27, 2025	12.86	12.52	12.52	12.96	12.5	29.76M
August 26, 2025	12.93	12.82	12.82	13.02	12.82	21.87M
August 25, 2025	12.92	12.94	12.94	13.02	12.77	34.83M
August 22, 2025	12.87	12.87	12.87	12.94	12.75	24.04M
August 21, 2025	12.83	12.9	12.9	12.99	12.8	24.28M
August 20, 2025	12.81	12.82	12.82	12.88	12.58	25.76M
August 19, 2025	13.07	12.82	12.82	13.15	12.77	30.93M
August 18, 2025	13.1	13.02	13.02	13.4	12.95	42.12M
August 15, 2025	12.27	13	13	13.09	12.24	55.21M
August 14, 2025	12.49	12.29	12.29	12.5	12.22	20.19M
August 13, 2025	12.32	12.48	12.48	12.59	12.21	28.09M
August 12, 2025	12.28	12.26	12.26	12.38	12.13	19.09M
August 11, 2025	12.26	12.26	12.26	12.32	12.19	24.94M
August 08, 2025	12.25	12.26	12.26	12.39	12.17	16.94M
August 07, 2025	12.42	12.26	12.26	12.51	12.16	26.69M
August 06, 2025	12.7	12.42	12.42	12.84	12.4	27.41M
August 05, 2025	12.74	12.72	12.72	13.01	12.55	25.49M
August 04, 2025	12.53	12.7	12.7	12.73	12.23	38.68M
August 01, 2025	12.7	12.57	12.57	13.06	12.53	36.92M
July 31, 2025	12.68	12.7	12.7	12.89	12.59	35.69M
July 30, 2025	12.61	12.72	12.72	12.92	12.58	39.7M
July 29, 2025	12.61	12.73	12.73	12.78	12.43	42.33M
July 28, 2025	12.35	12.42	12.42	12.71	12.35	25.96M
July 25, 2025	12.32	12.26	12.26	12.49	12.22	20.85M
July 24, 2025	12.2	12.3	12.3	12.42	12.18	24.28M
July 23, 2025	12.45	12.25	12.25	12.57	12.23	31.98M
July 22, 2025	12.19	12.49	12.49	13.02	12.19	71.58M
July 21, 2025	12.13	12.06	12.06	12.18	11.88	26.37M
July 18, 2025	12.2	12.19	12.19	12.22	11.92	26.75M
July 17, 2025	12.46	12.31	12.11	12.54	12.26	42.86M
July 16, 2025	11.76	12.5	12.5	12.6	11.76	63.88M
July 15, 2025	11.75	11.75	11.75	11.82	11.63	17.68M
July 14, 2025	11.65	11.7	11.7	11.76	11.63	13.94M
July 11, 2025	11.68	11.68	11.68	11.78	11.66	20.58M
July 10, 2025	11.49	11.72	11.72	11.75	11.47	22.86M
July 09, 2025	11.42	11.49	11.49	11.57	11.3	21.86M
July 08, 2025	11.43	11.38	11.38	11.63	11.34	24.61M
July 07, 2025	11.58	11.44	11.44	11.79	11.43	28.12M
July 04, 2025	11.22	11.59	11.59	11.65	11.22	42.54M
July 03, 2025	11.09	11.15	11.15	11.17	11.06	15.32M
July 02, 2025	11.19	11.1	11.1	11.3	11.03	17.78M
July 01, 2025	11.03	11.17	11.17	11.19	10.98	18.74M
June 30, 2025	11	11.03	11.03	11.08	10.92	16.04M
June 27, 2025	10.9	11.04	11.04	11.06	10.9	15.77M
June 26, 2025	11.03	10.9	10.9	11.03	10.88	13.4M
June 25, 2025	11.03	11.03	11.03	11.08	10.92	14.34M
June 24, 2025	10.95	11	11	11.01	10.92	14.97M
June 23, 2025	10.85	10.89	10.89	10.92	10.76	12.47M
June 20, 2025	10.96	10.92	10.92	11	10.89	11.83M
June 19, 2025	11.03	10.96	10.96	11.08	10.92	14.58M
June 18, 2025	11.25	11.03	11.03	11.29	11.01	17.27M
June 17, 2025	11.48	11.3	11.3	11.62	11.25	18.45M
June 16, 2025	11.69	11.44	11.44	11.71	11.41	18.16M

Joincare Pharmaceutical Group Industry Co.,Ltd. (600380.SS) SHH