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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.25	12.24	12.24	12.34	12.12	16.41M
September 25, 2025	12.42	12.36	12.36	12.54	12.31	16.31M
September 24, 2025	12.3	12.45	12.45	12.52	12.25	17.54M
September 23, 2025	12.47	12.33	12.33	12.51	12.12	25.19M
September 22, 2025	12.75	12.5	12.5	12.95	12.44	25.08M
September 19, 2025	12.97	12.68	12.68	13.04	12.63	24.14M
September 18, 2025	12.86	12.98	12.98	13.27	12.81	35.85M
September 17, 2025	12.95	12.85	12.85	12.95	12.74	17.91M
September 16, 2025	13.03	12.9	12.9	13.04	12.75	21.16M
September 15, 2025	13.1	13.04	13.04	13.24	13	23.41M
September 12, 2025	13.06	13.1	13.1	13.2	12.83	35.52M
September 11, 2025	12.9	12.99	12.99	13.03	12.45	33.87M
September 10, 2025	13.16	12.99	12.99	13.29	12.89	29.46M
September 09, 2025	13.5	13.19	13.19	13.69	13.11	41.97M
September 08, 2025	13.51	13.41	13.41	13.54	13.27	32.18M
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

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