ZhuZhou QianJin Pharmaceutical Co.,Ltd - 600479.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.8	10.8	10.8	10.85	10.72	4.59M
December 03, 2025	10.68	10.85	10.85	10.85	10.65	6.76M
December 02, 2025	10.7	10.68	10.68	10.75	10.62	3.78M
December 01, 2025	10.67	10.73	10.73	10.76	10.65	4.01M
November 28, 2025	10.77	10.67	10.67	10.77	10.61	4.34M
November 27, 2025	10.78	10.78	10.78	10.79	10.62	5.01M
November 26, 2025	10.6	10.77	10.77	10.82	10.59	7.74M
November 25, 2025	10.47	10.63	10.63	10.67	10.44	5.58M
November 24, 2025	10.34	10.45	10.45	10.49	10.3	5.12M
November 21, 2025	10.55	10.29	10.29	10.65	10.28	8.45M
November 20, 2025	10.67	10.67	10.67	10.72	10.6	3.95M
November 19, 2025	10.79	10.62	10.62	10.85	10.61	6.56M
November 18, 2025	10.84	10.79	10.79	10.93	10.74	6.12M
November 17, 2025	11.02	10.86	10.86	11.03	10.84	7.81M
November 14, 2025	10.95	11.07	11.07	11.14	10.95	9.87M
November 13, 2025	11.02	10.97	10.97	11.02	10.9	6.14M
November 12, 2025	10.95	11	11	11.03	10.9	8M
November 11, 2025	10.8	10.94	10.94	10.94	10.78	6.87M
November 10, 2025	10.8	10.82	10.82	10.85	10.75	5.22M
November 07, 2025	10.74	10.79	10.79	10.8	10.71	5.35M
November 06, 2025	10.76	10.74	10.74	10.77	10.67	4.47M
November 05, 2025	10.69	10.76	10.76	10.77	10.65	5.96M
November 04, 2025	10.68	10.71	10.71	10.74	10.63	4.94M
November 03, 2025	10.66	10.72	10.72	10.75	10.63	7.4M
October 31, 2025	10.5	10.63	10.63	10.67	10.5	6.34M
October 30, 2025	10.51	10.56	10.56	10.74	10.5	9.24M
October 29, 2025	10.58	10.42	10.42	10.58	10.34	6.69M
October 28, 2025	10.65	10.63	10.63	10.7	10.6	4.08M
October 27, 2025	10.74	10.67	10.67	10.76	10.63	4.97M
October 24, 2025	10.76	10.67	10.67	10.78	10.66	4.6M
October 23, 2025	10.76	10.73	10.73	10.78	10.66	4.42M
October 22, 2025	10.65	10.75	10.75	10.75	10.62	6.11M
October 21, 2025	10.55	10.65	10.65	10.66	10.53	4.31M
October 20, 2025	10.51	10.55	10.55	10.62	10.43	5.33M
October 17, 2025	10.59	10.51	10.51	10.64	10.5	5M
October 16, 2025	10.57	10.6	10.6	10.63	10.55	4.97M
October 15, 2025	10.43	10.57	10.57	10.57	10.42	5.63M
October 14, 2025	10.5	10.45	10.45	10.52	10.41	4.99M
October 13, 2025	10.25	10.4	10.4	10.43	10.24	5.33M
October 10, 2025	10.35	10.48	10.48	10.52	10.34	6.29M
October 09, 2025	10.3	10.4	10.4	10.4	10.23	4.91M
September 30, 2025	10.33	10.31	10.31	10.34	10.27	3.29M
September 29, 2025	10.35	10.33	10.33	10.35	10.2	4.33M
September 26, 2025	10.3	10.37	10.37	10.39	10.18	4.84M
September 25, 2025	10.44	10.33	10.33	10.44	10.27	5.94M
September 24, 2025	10.31	10.44	10.44	10.44	10.31	5.46M
September 23, 2025	10.39	10.39	10.39	10.4	10.17	6.32M
September 22, 2025	10.52	10.39	10.39	10.57	10.35	7.23M
September 19, 2025	10.59	10.53	10.53	10.65	10.44	6.15M
September 18, 2025	10.75	10.61	10.61	10.8	10.54	10M
September 17, 2025	10.88	10.76	10.76	10.89	10.73	8.6M
September 16, 2025	10.81	10.88	10.88	10.89	10.78	5.66M
September 15, 2025	10.98	10.85	10.85	11.03	10.8	10.9M
September 12, 2025	11.18	10.96	10.96	11.22	10.96	17M
September 11, 2025	11.04	11.23	11.23	11.23	10.85	12.78M
September 10, 2025	11.07	11.07	11.07	11.12	10.96	6.26M
September 09, 2025	11.15	11	11	11.17	10.97	7.41M
September 08, 2025	10.92	11.12	11.12	11.15	10.91	10.97M
September 05, 2025	10.85	10.92	10.92	10.93	10.78	6.25M
September 04, 2025	10.89	10.87	10.87	10.98	10.75	6.61M

ZhuZhou QianJin Pharmaceutical Co.,Ltd (600479.SS) SHH