ZhuZhou QianJin Pharmaceutical Co.,Ltd (600479.SS) SHH
10.50
-0.37(-3.40%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
10.50
-0.37(-3.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 10.87 | 10.5 | 10.5 | 10.88 | 10.49 | 6.96M |
| April 02, 2026 | 10.91 | 10.87 | 10.87 | 11.02 | 10.84 | 7.18M |
| April 01, 2026 | 10.79 | 10.92 | 10.92 | 10.97 | 10.67 | 9.76M |
| March 31, 2026 | 10.67 | 10.74 | 10.74 | 10.84 | 10.6 | 8.57M |
| March 30, 2026 | 10.28 | 10.67 | 10.67 | 10.67 | 10.23 | 10.47M |
| March 27, 2026 | 10 | 10.36 | 10.36 | 10.38 | 10 | 7.25M |
| March 26, 2026 | 10.2 | 10.14 | 10.14 | 10.36 | 10.1 | 6.12M |
| March 25, 2026 | 10.13 | 10.19 | 10.19 | 10.22 | 10.09 | 6.86M |
| March 24, 2026 | 10.11 | 10.11 | 10.11 | 10.15 | 9.92 | 9.74M |
| March 23, 2026 | 10.64 | 9.93 | 9.93 | 10.64 | 9.86 | 15.44M |
| March 20, 2026 | 10.88 | 10.74 | 10.74 | 10.93 | 10.74 | 6.07M |
| March 19, 2026 | 10.99 | 10.88 | 10.88 | 11.05 | 10.87 | 4.59M |
| March 18, 2026 | 10.92 | 11.06 | 11.06 | 11.06 | 10.89 | 6.33M |
| March 17, 2026 | 11 | 10.93 | 10.93 | 11.11 | 10.92 | 5.43M |
| March 16, 2026 | 10.99 | 10.99 | 10.99 | 11 | 10.86 | 6.47M |
| March 13, 2026 | 11.01 | 10.96 | 10.96 | 11.1 | 10.94 | 6.7M |
| March 12, 2026 | 11.16 | 11.06 | 11.06 | 11.17 | 11.04 | 5.23M |
| March 11, 2026 | 11.21 | 11.13 | 11.13 | 11.23 | 11.07 | 5.75M |
| March 10, 2026 | 11.26 | 11.24 | 11.24 | 11.28 | 11.14 | 4.08M |
| March 09, 2026 | 11.12 | 11.17 | 11.17 | 11.26 | 11.01 | 9.27M |
| March 06, 2026 | 10.92 | 11.2 | 11.2 | 11.22 | 10.92 | 7.46M |
| March 05, 2026 | 11.16 | 10.99 | 10.99 | 11.16 | 10.94 | 6.97M |
| March 04, 2026 | 10.9 | 10.85 | 10.85 | 11.09 | 10.8 | 5.99M |
| March 03, 2026 | 11.21 | 10.99 | 10.99 | 11.34 | 10.96 | 12.24M |
| March 02, 2026 | 11.25 | 11.24 | 11.24 | 11.35 | 11.15 | 8.98M |
| February 27, 2026 | 11.37 | 11.36 | 11.36 | 11.42 | 11.29 | 7.63M |
| February 26, 2026 | 11.39 | 11.38 | 11.38 | 11.53 | 11.34 | 8.99M |
| February 25, 2026 | 11.35 | 11.43 | 11.43 | 11.49 | 11.28 | 11.61M |
| February 24, 2026 | 11.02 | 11.42 | 11.42 | 11.44 | 10.96 | 21.85M |
| February 13, 2026 | 10.92 | 11.01 | 0 | 11.11 | 10.92 | 8.99M |
| February 12, 2026 | 11.02 | 10.99 | 0 | 11.12 | 10.96 | 10.23M |
| February 11, 2026 | 11.11 | 11.05 | 0 | 11.18 | 10.94 | 17.27M |
| February 10, 2026 | 11.11 | 10.97 | 0 | 11.28 | 10.81 | 27.18M |
| February 09, 2026 | 10.66 | 10.62 | 0 | 10.67 | 10.57 | 5.86M |
| February 06, 2026 | 10.74 | 10.6 | 0 | 10.84 | 10.6 | 9.46M |
| February 05, 2026 | 10.58 | 10.64 | 0 | 10.67 | 10.54 | 6.31M |
| February 04, 2026 | 10.45 | 10.58 | 0 | 10.62 | 10.42 | 5.2M |
| February 03, 2026 | 10.47 | 10.48 | 0 | 10.52 | 10.35 | 6.2M |
| February 02, 2026 | 10.55 | 10.44 | 0 | 10.63 | 10.42 | 7.12M |
| January 30, 2026 | 10.47 | 10.54 | 0 | 10.63 | 10.47 | 6.77M |
| January 29, 2026 | 10.55 | 10.49 | 0 | 10.58 | 10.44 | 7.29M |
| January 28, 2026 | 10.76 | 10.62 | 0 | 10.98 | 10.57 | 9.54M |
| January 27, 2026 | 10.7 | 10.59 | 0 | 10.7 | 10.41 | 9.53M |
| January 26, 2026 | 10.58 | 10.75 | 0 | 10.75 | 10.53 | 10.62M |
| January 23, 2026 | 10.55 | 10.57 | 0 | 10.58 | 10.53 | 4.45M |
| January 22, 2026 | 10.49 | 10.54 | 0 | 10.54 | 10.46 | 4.92M |
| January 21, 2026 | 10.47 | 10.49 | 0 | 10.49 | 10.41 | 4.73M |
| January 20, 2026 | 10.44 | 10.47 | 0 | 10.5 | 10.41 | 5.23M |
| January 19, 2026 | 10.32 | 10.41 | 0 | 10.42 | 10.29 | 3.77M |
| January 16, 2026 | 10.46 | 10.32 | 0 | 10.46 | 10.31 | 5.09M |
| January 15, 2026 | 10.4 | 10.43 | 0 | 10.46 | 10.36 | 4.96M |
| January 14, 2026 | 10.38 | 10.39 | 0 | 10.47 | 10.28 | 7.38M |
| January 13, 2026 | 10.38 | 10.38 | 0 | 10.49 | 10.36 | 7.92M |
| January 12, 2026 | 10.32 | 10.36 | 0 | 10.37 | 10.29 | 5.86M |
| January 09, 2026 | 10.28 | 10.31 | 0 | 10.31 | 10.22 | 6.09M |
| January 08, 2026 | 10.24 | 10.27 | 0 | 10.29 | 10.23 | 3.91M |
| January 07, 2026 | 10.3 | 10.24 | 0 | 10.31 | 10.23 | 4.05M |
| January 06, 2026 | 10.25 | 10.29 | 0 | 10.3 | 10.23 | 5.62M |
| January 05, 2026 | 10.16 | 10.25 | 0 | 10.25 | 10.13 | 6.01M |
| December 31, 2025 | 10.14 | 10.16 | 0 | 10.17 | 10.1 | 2.89M |