Jiangsu Lianhuan Pharmaceutical Co., Ltd. - 600513.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	23.36	23.17	23.17	23.92	23.01	34.55M
November 11, 2025	22.18	24	24	24.51	21.27	44.38M
November 10, 2025	21.61	22.33	22.33	23	21.6	30.69M
November 07, 2025	22.05	21.68	21.68	22.5	21.51	20.61M
November 06, 2025	22.23	22.15	22.15	22.52	21.68	24.48M
November 05, 2025	22.77	22.05	22.05	23.04	22.05	28.17M
November 04, 2025	23.42	22.94	22.94	23.67	22.8	37.11M
November 03, 2025	23.09	23.38	23.38	23.95	22.87	68.82M
October 31, 2025	20	21.77	21.77	21.77	19.82	39.43M
October 30, 2025	20.66	19.79	19.79	20.66	19.76	19.46M
October 29, 2025	20.44	20.71	20.71	21.08	20.31	20.69M
October 28, 2025	20.41	20.49	20.49	20.97	20.2	30.78M
October 27, 2025	19.58	20.59	20.59	21.14	19.53	42.54M
October 24, 2025	20.4	19.22	19.22	20.54	19.11	32.83M
October 23, 2025	20.03	21.13	21.13	22.12	20.02	34.41M
October 22, 2025	20.09	20.29	20.29	21.24	20.01	26.67M
October 21, 2025	20.33	20.14	20.14	20.45	19.7	16.56M
October 20, 2025	21	20.31	20.31	21	19.96	21.38M
October 17, 2025	21.15	20.54	20.54	21.72	20.5	31.39M
October 16, 2025	21	21.39	21.39	22.16	20.93	50.65M
October 15, 2025	18.97	20.9	20.9	20.9	18.96	30.95M
October 14, 2025	19.5	19	19	19.56	18.89	13.1M
October 13, 2025	18.08	19.22	19.22	19.58	17.89	16.15M
October 10, 2025	18.88	18.85	18.85	19.2	18.76	7.18M
October 09, 2025	19.14	18.9	18.9	19.28	18.77	7.63M
September 30, 2025	18.97	19.1	19.1	19.3	18.9	7.54M
September 29, 2025	18.89	18.9	18.9	18.9	18.45	8.91M
September 26, 2025	19	18.76	18.76	19.34	18.74	11.73M
September 25, 2025	19.45	19.35	19.35	20.27	19.32	14.72M
September 24, 2025	19.28	19.5	19.5	19.55	19.28	8.65M
September 23, 2025	19.92	19.39	19.39	20.03	18.9	15.48M
September 22, 2025	20.11	19.96	19.96	20.42	19.7	10.64M
September 19, 2025	20.39	20.05	20.05	20.64	19.88	14.23M
September 18, 2025	20.72	20.5	20.5	21.07	20.2	16.92M
September 17, 2025	21.73	20.68	20.68	21.73	20.63	19.55M
September 16, 2025	21.75	21.61	21.61	21.82	21.23	15M
September 15, 2025	22.3	21.69	21.69	22.75	21.68	26.82M
September 12, 2025	21.94	22.76	22.76	23.37	21.41	36.4M
September 11, 2025	21.46	21.89	21.89	22	20.68	23.6M
September 10, 2025	22.13	22.01	22.01	23.01	21.67	27.36M
September 09, 2025	21.55	22.31	22.31	23.27	21.55	35.27M
September 08, 2025	21	21.95	21.95	22.98	21	39.64M
September 05, 2025	21	20.95	20.95	21.04	20.48	16.88M
September 04, 2025	21.55	20.88	20.88	21.77	20.45	20.64M
September 03, 2025	21.95	21.55	21.55	22.34	21.4	22.34M
September 02, 2025	23.52	21.96	21.96	23.86	21.62	37.2M
September 01, 2025	23	23.52	23.52	23.8	22.69	25.73M
August 29, 2025	22.8	23.25	23.25	23.63	22.68	27.94M
August 28, 2025	23.2	23.13	23.13	23.24	22.2	31.39M
August 27, 2025	24.01	22.89	22.89	24.49	22.8	42.23M
August 26, 2025	25.12	24.12	24.12	25.98	24.07	44.07M
August 25, 2025	24.5	25.32	25.32	25.51	24.1	45.72M
August 22, 2025	25.3	24.6	24.6	26.25	24.12	56.21M
August 21, 2025	28.22	25.91	25.91	28.88	25.91	60.71M
August 20, 2025	29.18	28.79	28.79	31.58	28.5	59.82M
August 19, 2025	27.5	29.47	29.47	30.49	27.09	61.98M
August 18, 2025	26.33	27.78	27.78	28.31	26.24	56.77M
August 15, 2025	24.95	26.64	26.64	27	24.2	56.43M
August 14, 2025	25.38	25.05	25.05	26.74	25.01	46.73M
August 13, 2025	25.65	26.07	26.07	26.45	24.5	62.19M

Jiangsu Lianhuan Pharmaceutical Co., Ltd. (600513.SS) SHH