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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.03	10.87	10.87	11.08	10.82	7.4M
September 02, 2025	11.18	11.03	11.03	11.18	10.92	9.82M
September 01, 2025	10.95	11.19	11.19	11.3	10.93	17.19M
August 29, 2025	10.87	10.92	10.92	10.99	10.84	6.9M
August 28, 2025	10.93	10.91	10.91	11.01	10.66	11.34M
August 27, 2025	11.18	10.91	10.91	11.24	10.9	14.35M
August 26, 2025	11.3	11.19	11.19	11.3	11.18	9.56M
August 25, 2025	11.2	11.31	11.31	11.34	11.08	17.62M
August 22, 2025	11.26	11.12	11.12	11.26	11	13.18M
August 21, 2025	11.25	11.21	11.21	11.36	11.16	10.61M
August 20, 2025	11.12	11.25	11.25	11.43	11.05	16.09M
August 19, 2025	11.09	11.1	11.1	11.25	11.07	13.36M
August 18, 2025	11.06	11.08	11.08	11.14	11	13.74M
August 15, 2025	10.85	11.04	11.04	11.04	10.81	9.88M
August 14, 2025	11.09	10.9	10.9	11.1	10.88	9.84M
August 13, 2025	10.98	11.05	11.05	11.08	10.89	11.6M
August 12, 2025	11.03	10.95	10.95	11.14	10.92	10.06M
August 11, 2025	11	11.03	11.03	11.08	10.9	13.42M
August 08, 2025	10.87	11.04	11.04	11.19	10.83	22.54M
August 07, 2025	10.91	10.8	10.8	10.99	10.8	11.86M
August 06, 2025	11.1	10.87	10.87	11.18	10.82	20.23M
August 05, 2025	11.21	11.08	11.08	11.28	11.05	18.46M
August 04, 2025	11.35	11.27	11.27	11.42	11.07	20.94M
August 01, 2025	11.05	11.26	11.26	11.44	11.04	25.04M
July 31, 2025	11.25	11.1	11.1	11.34	11.05	23.51M
July 30, 2025	10.97	11.14	11.14	11.23	10.85	24.88M
July 29, 2025	10.92	10.97	10.97	11.09	10.77	16.89M
July 28, 2025	10.85	10.84	10.84	10.92	10.78	9.64M
July 25, 2025	10.83	10.85	10.85	10.95	10.8	9.49M
July 24, 2025	11.13	11.18	10.82	11.21	11.06	13.5M
July 23, 2025	11.02	11.08	10.72	11.21	11.02	11.21M
July 22, 2025	11.05	11.05	10.69	11.09	11	6.53M
July 21, 2025	10.95	11.06	10.7	11.1	10.89	9.31M
July 18, 2025	10.94	10.93	10.58	10.97	10.84	7.67M
July 17, 2025	10.88	10.91	10.56	10.96	10.86	7.48M
July 16, 2025	10.69	10.92	10.57	10.92	10.67	9M
July 15, 2025	10.84	10.71	10.37	10.84	10.63	6.68M
July 14, 2025	10.73	10.84	10.49	10.86	10.68	7.77M
July 11, 2025	10.72	10.72	10.37	10.77	10.67	6.7M
July 10, 2025	10.61	10.71	10.37	10.71	10.59	5.8M
July 09, 2025	10.63	10.61	10.27	10.69	10.56	5.58M
July 08, 2025	10.69	10.64	10.3	10.76	10.61	7.08M

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