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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.61	12.67	12.67	12.78	12.52	18.1M
December 03, 2025	12.49	12.68	12.68	12.7	12.42	23.09M
December 02, 2025	12.43	12.44	12.44	12.51	12.33	11.75M
December 01, 2025	12.37	12.45	12.45	12.48	12.32	16.45M
November 28, 2025	12.37	12.35	12.35	12.39	12.25	11.66M
November 27, 2025	12.36	12.41	12.41	12.45	12.28	12.16M
November 26, 2025	12.35	12.38	12.38	12.64	12.35	20.26M
November 25, 2025	11.96	12.33	12.33	12.44	11.96	22.38M
November 24, 2025	12	11.97	11.97	12.12	11.93	12.9M
November 21, 2025	12.22	11.96	11.96	12.34	11.95	19.25M
November 20, 2025	12.15	12.27	12.27	12.55	12.1	18.61M
November 19, 2025	12.28	12.11	12.11	12.35	12.03	13.28M
November 18, 2025	12.36	12.27	12.27	12.46	12.22	14.16M
November 17, 2025	12.72	12.43	12.43	12.75	12.39	20.66M
November 14, 2025	12.61	12.7	12.7	12.85	12.56	21.66M
November 13, 2025	12.56	12.62	12.62	12.67	12.48	18.44M
November 12, 2025	12.37	12.55	12.55	12.6	12.36	21.14M
November 11, 2025	12.44	12.37	12.37	12.48	12.34	12.27M
November 10, 2025	12.41	12.44	12.44	12.49	12.33	16.99M
November 07, 2025	12.05	12.32	12.32	12.38	12.05	21.65M
November 06, 2025	12.06	12.1	12.1	12.15	12.02	10.4M
November 05, 2025	11.97	12.09	12.09	12.17	11.96	10.81M
November 04, 2025	12.16	12.04	12.04	12.16	11.95	13.17M
November 03, 2025	12.15	12.17	12.17	12.2	12.06	16.26M
October 31, 2025	11.91	12.16	12.16	12.18	11.89	22.65M
October 30, 2025	11.96	11.88	11.88	12.01	11.88	14.53M
October 29, 2025	11.83	11.94	11.94	11.98	11.83	14.83M
October 28, 2025	11.94	11.86	11.86	11.94	11.84	14.47M
October 27, 2025	12.1	11.9	11.9	12.16	11.9	30.6M
October 24, 2025	12.22	12.1	12.1	12.29	12.07	15.19M
October 23, 2025	12.23	12.25	12.25	12.26	12.07	11.21M
October 22, 2025	12.24	12.24	12.24	12.34	12.2	11.83M
October 21, 2025	12.07	12.25	12.25	12.29	12.05	16.96M
October 20, 2025	12.15	12.06	12.06	12.17	11.98	16.97M
October 17, 2025	12.25	12.06	12.06	12.38	12.05	15.11M
October 16, 2025	12.25	12.23	12.23	12.36	12.19	12.14M
October 15, 2025	12.14	12.29	12.29	12.37	12.11	17.03M
October 14, 2025	12.26	12.11	12.11	12.33	12.09	19.31M
October 13, 2025	12.15	12.26	12.26	12.34	12.13	18.05M
October 10, 2025	12.49	12.52	12.52	12.62	12.45	15.4M
October 09, 2025	12.46	12.55	12.55	12.55	12.33	15.7M
September 30, 2025	12.48	12.48	12.48	12.61	12.41	15.39M
September 29, 2025	12.23	12.34	12.34	12.45	12.09	16.79M
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

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