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 ¥1,108.14 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥882.01, while ¥1000 invested 1 year ago would be worth ¥745.1. This corresponds to total returns of 10.81%, -11.8%, -25.49%, respectively, with annualized returns of 1.03%, -2.48%, -25.49%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.43 | 9.33 | 9.33 | 9.47 | 9.31 | 11.18M |
| October 20, 2026 | 9.37 | 9.41 | 9.41 | 9.41 | 9.26 | 21.67M |
| October 19, 2026 | 10.11 | 10.09 | 10.09 | 10.19 | 10.01 | 20.58M |
| October 16, 2026 | 10.02 | 10.08 | 10.08 | 10.3 | 9.97 | 18.63M |
| October 15, 2026 | 9.93 | 10.02 | 10.02 | 10.08 | 9.89 | 18.81M |
| October 14, 2026 | 10.09 | 10.03 | 10.03 | 10.14 | 9.9 | 15.7M |
| October 13, 2026 | 10 | 9.9 | 9.9 | 10.01 | 9.84 | 15.97M |
| October 12, 2026 | 10.13 | 10.03 | 10.03 | 10.18 | 10 | 15.32M |
| October 09, 2026 | 9.87 | 10.13 | 10.13 | 10.17 | 9.86 | 24.05M |
| October 08, 2026 | 10.1 | 9.9 | 9.9 | 10.21 | 9.86 | 28.63M |
| September 30, 2026 | 9.93 | 10.16 | 10.16 | 10.23 | 9.86 | 31.63M |
| September 29, 2026 | 9.75 | 9.9 | 9.9 | 10.08 | 9.61 | 35.71M |
| September 28, 2026 | 9.26 | 9.79 | 9.79 | 9.81 | 9.26 | 47.94M |
| September 24, 2026 | 9.37 | 9.25 | 9.25 | 9.45 | 9.23 | 12.26M |
| September 23, 2026 | 9.36 | 9.41 | 9.41 | 9.47 | 9.32 | 13.59M |
| September 22, 2026 | 9.4 | 9.38 | 9.38 | 9.48 | 9.35 | 12.94M |
| September 21, 2026 | 9.23 | 9.4 | 9.4 | 9.42 | 9.19 | 16.87M |
| September 18, 2026 | 9.2 | 9.19 | 9.19 | 9.28 | 9.18 | 10.94M |
| September 17, 2026 | 9.14 | 9.16 | 9.16 | 9.21 | 9.11 | 8.23M |
| September 16, 2026 | 9.24 | 9.18 | 9.18 | 9.25 | 9.13 | 11.05M |
| September 15, 2026 | 9.32 | 9.23 | 9.23 | 9.36 | 9.22 | 9.01M |
| September 11, 2026 | 9.35 | 9.24 | 9.24 | 9.35 | 9.13 | 15.3M |
| September 10, 2026 | 9.44 | 9.35 | 9.35 | 9.44 | 9.32 | 12.02M |
| September 09, 2026 | 9.51 | 9.44 | 9.44 | 9.54 | 9.44 | 12.09M |
| September 08, 2026 | 9.5 | 9.57 | 9.57 | 9.74 | 9.47 | 19.27M |
| September 07, 2026 | 9.38 | 9.54 | 9.54 | 9.57 | 9.32 | 32.09M |
| September 04, 2026 | 9.15 | 9.16 | 9.16 | 9.23 | 9.1 | 12.07M |
| September 03, 2026 | 9.12 | 9.12 | 9.12 | 9.2 | 9.11 | 10.78M |
| September 02, 2026 | 9.2 | 9.12 | 9.12 | 9.23 | 9.1 | 13.62M |
| September 01, 2026 | 9.22 | 9.23 | 9.23 | 9.26 | 9.19 | 13.19M |
| August 31, 2026 | 9.35 | 9.21 | 9.21 | 9.35 | 9.19 | 15.54M |
| August 28, 2026 | 9.29 | 9.37 | 9.37 | 9.37 | 9.26 | 12.32M |
| August 27, 2026 | 9.29 | 9.28 | 9.28 | 9.31 | 9.16 | 16.64M |
| August 26, 2026 | 9.23 | 9.29 | 9.29 | 9.4 | 9.23 | 20.09M |
| August 25, 2026 | 9.28 | 9.24 | 9.24 | 9.38 | 9.16 | 22.79M |
| August 24, 2026 | 9.52 | 9.35 | 9.35 | 9.54 | 9.28 | 32.32M |
| August 21, 2026 | 10.3 | 9.88 | 9.88 | 10.35 | 9.84 | 33.2M |
| August 20, 2026 | 10.15 | 10.37 | 10.37 | 10.5 | 10.15 | 30.25M |
| August 19, 2026 | 10.19 | 10.04 | 10.04 | 10.23 | 9.99 | 14.7M |
| August 18, 2026 | 10.1 | 10.16 | 10.16 | 10.33 | 10.1 | 15.5M |
| August 17, 2026 | 10.17 | 10.14 | 10.14 | 10.24 | 9.91 | 17.37M |
| August 14, 2026 | 10.32 | 10.19 | 10.19 | 10.46 | 10.15 | 15.63M |
| August 13, 2026 | 10.32 | 10.35 | 10.35 | 10.5 | 10.16 | 21M |
| August 12, 2026 | 10.37 | 10.32 | 10.32 | 10.52 | 10.23 | 15.78M |
| August 11, 2026 | 10.23 | 10.39 | 10.39 | 10.55 | 10.23 | 25.05M |
| August 10, 2026 | 10.27 | 10.28 | 10.28 | 10.44 | 10.25 | 19.46M |
| August 07, 2026 | 10.03 | 10.26 | 10.26 | 10.28 | 9.95 | 20.98M |
| August 06, 2026 | 10.13 | 10.01 | 10.01 | 10.15 | 9.96 | 11.56M |
| August 05, 2026 | 10.19 | 10.11 | 10.11 | 10.2 | 10.02 | 13.66M |
| August 04, 2026 | 10.28 | 10.19 | 10.19 | 10.37 | 10.18 | 15.55M |
| August 03, 2026 | 10.27 | 10.26 | 10.26 | 10.34 | 10.2 | 14.29M |
| 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 |
AD
