Joincare Pharmaceutical Group Industry Co.,Ltd. (600380.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600380.SS Historical Return
If you invested ¥1000 in Joincare Pharmaceutical Group Industry Co.,Ltd. (600380.SS) 10 years ago, it would be worth ¥1,409.9 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥913.55, while ¥1000 invested 1 year ago would be worth ¥807.09. This corresponds to total returns of 40.99%, -8.65%, -19.29%, respectively, with annualized returns of 3.49%, -1.79%, -19.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600380.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 10.18 | 10.25 | 10.25 | 10.29 | 10.12 | 15.94M |
| July 30, 2026 | 10.2 | 10.24 | 10.24 | 10.35 | 10.07 | 15.23M |
| July 29, 2026 | 10.12 | 10.2 | 10.2 | 10.3 | 10.12 | 15.19M |
| July 28, 2026 | 10.18 | 10.12 | 10.12 | 10.23 | 9.95 | 18.74M |
| July 27, 2026 | 10.03 | 10.17 | 10.17 | 10.23 | 10.02 | 11.97M |
| July 24, 2026 | 10.26 | 10.05 | 10.05 | 10.39 | 10.05 | 12.37M |
| July 23, 2026 | 10.45 | 10.31 | 10.31 | 10.48 | 10.16 | 16.78M |
| July 22, 2026 | 10.3 | 10.48 | 10.48 | 10.5 | 10.25 | 19.42M |
| July 21, 2026 | 10.46 | 10.36 | 10.36 | 10.6 | 10.3 | 19.56M |
| July 20, 2026 | 10.26 | 10.48 | 10.48 | 10.5 | 10.24 | 21.5M |
| July 17, 2026 | 10.6 | 10.26 | 10.26 | 10.68 | 10.25 | 24.04M |
| July 16, 2026 | 10.52 | 10.64 | 10.64 | 10.7 | 10.38 | 28.18M |
| July 15, 2026 | 10.22 | 10.52 | 10.52 | 10.62 | 10.18 | 28.52M |
| July 14, 2026 | 10.13 | 10.26 | 10.26 | 10.3 | 9.98 | 21.94M |
| July 13, 2026 | 10.03 | 10.1 | 10.1 | 10.18 | 9.96 | 16.02M |
| July 10, 2026 | 9.86 | 10.03 | 10.03 | 10.21 | 9.73 | 19.36M |
| July 09, 2026 | 9.86 | 9.88 | 9.88 | 10.07 | 9.72 | 13.47M |
| July 08, 2026 | 9.93 | 9.9 | 9.9 | 10.13 | 9.81 | 12.78M |
| July 07, 2026 | 10.22 | 9.93 | 9.93 | 10.22 | 9.92 | 13.61M |
| July 06, 2026 | 10 | 10.25 | 10.25 | 10.26 | 9.94 | 22.62M |
| July 03, 2026 | 9.93 | 10.04 | 10.04 | 10.06 | 9.89 | 18.85M |
| July 02, 2026 | 9.66 | 9.87 | 9.87 | 9.95 | 9.62 | 18.55M |
| July 01, 2026 | 9.42 | 9.68 | 9.68 | 9.7 | 9.23 | 17.65M |
| June 30, 2026 | 9.68 | 9.42 | 9.42 | 9.69 | 9.38 | 14.23M |
| June 29, 2026 | 9.25 | 9.75 | 9.75 | 9.77 | 9.08 | 20.55M |
| June 26, 2026 | 9.69 | 9.29 | 9.29 | 9.72 | 9.28 | 14.41M |
| June 25, 2026 | 9.85 | 9.85 | 9.85 | 9.97 | 9.63 | 15.89M |
| June 24, 2026 | 9.92 | 9.96 | 9.96 | 10.17 | 9.9 | 16.86M |
| June 23, 2026 | 9.75 | 9.87 | 9.87 | 10.05 | 9.72 | 15.73M |
| June 22, 2026 | 9.74 | 9.78 | 9.78 | 9.8 | 9.44 | 15.61M |
| June 18, 2026 | 9.71 | 9.81 | 9.81 | 9.91 | 9.61 | 13.27M |
| June 17, 2026 | 9.87 | 9.78 | 9.78 | 9.93 | 9.74 | 10.38M |
| June 16, 2026 | 10.15 | 9.91 | 9.91 | 10.15 | 9.87 | 9.65M |
| June 15, 2026 | 10.03 | 10.11 | 10.11 | 10.12 | 9.99 | 12.39M |
| June 12, 2026 | 9.82 | 10.04 | 10.04 | 10.04 | 9.76 | 13.87M |
| June 11, 2026 | 9.82 | 9.82 | 9.82 | 9.88 | 9.7 | 10.44M |
| June 10, 2026 | 9.66 | 9.84 | 9.84 | 9.88 | 9.65 | 11.69M |
| June 09, 2026 | 9.67 | 9.72 | 9.72 | 9.8 | 9.58 | 11.02M |
| June 08, 2026 | 9.8 | 9.65 | 9.65 | 9.91 | 9.56 | 13.84M |
| June 05, 2026 | 9.85 | 9.91 | 9.91 | 9.95 | 9.83 | 10M |
| June 04, 2026 | 9.98 | 9.8 | 9.8 | 10.02 | 9.74 | 11.11M |
| June 03, 2026 | 10.11 | 9.98 | 9.98 | 10.12 | 9.95 | 10.98M |
| June 02, 2026 | 10.24 | 10.12 | 10.12 | 10.29 | 10.1 | 10.21M |
| June 01, 2026 | 10.21 | 10.24 | 10.24 | 10.28 | 10.1 | 12.71M |
| May 29, 2026 | 9.97 | 10.2 | 10.2 | 10.29 | 9.89 | 17.86M |
| May 28, 2026 | 10.05 | 9.9 | 9.9 | 10.07 | 9.87 | 11.22M |
| May 27, 2026 | 10.13 | 10.07 | 10.07 | 10.16 | 9.95 | 11.32M |
| May 26, 2026 | 10.05 | 10.13 | 10.13 | 10.15 | 9.99 | 9.01M |
| May 25, 2026 | 10.11 | 10.05 | 10.05 | 10.15 | 9.97 | 11.87M |
| May 22, 2026 | 10.24 | 10.12 | 10.12 | 10.28 | 10.08 | 10.81M |
| May 21, 2026 | 10.3 | 10.17 | 10.17 | 10.43 | 10.17 | 12.44M |
| May 20, 2026 | 10.37 | 10.29 | 10.29 | 10.38 | 10.21 | 8.06M |
| May 19, 2026 | 10.25 | 10.35 | 10.35 | 10.43 | 10.2 | 11.36M |
| May 18, 2026 | 10.48 | 10.25 | 10.25 | 10.48 | 10.15 | 18.43M |
| May 15, 2026 | 10.66 | 10.49 | 10.49 | 10.72 | 10.44 | 17.3M |
| May 14, 2026 | 10.88 | 10.67 | 10.67 | 10.9 | 10.66 | 14.74M |
| May 13, 2026 | 10.98 | 10.87 | 10.87 | 11.02 | 10.83 | 17.25M |
| May 12, 2026 | 11.12 | 10.98 | 10.98 | 11.13 | 10.91 | 17.28M |
| May 11, 2026 | 10.8 | 11.12 | 11.12 | 11.15 | 10.71 | 27.41M |
| May 08, 2026 | 10.77 | 10.76 | 10.76 | 10.83 | 10.74 | 9.6M |
AD
