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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18	18.1	18.1	18.22	17.66	8.13M
December 03, 2025	18.28	18.09	18.09	18.49	17.92	8.65M
December 02, 2025	18.55	18.29	18.29	18.57	18.12	9.32M
December 01, 2025	18.64	18.62	18.62	18.88	18.52	9.19M
November 28, 2025	18.83	18.64	18.64	18.83	18.35	11.94M
November 27, 2025	18.86	18.98	18.98	19.05	18.66	10.87M
November 26, 2025	19.11	18.86	18.86	19.75	18.83	15.56M
November 25, 2025	18.45	19.12	19.12	19.38	18.45	14.17M
November 24, 2025	19.02	18.53	18.53	19.28	18.28	16.46M
November 21, 2025	19.64	18.88	18.88	20.15	18.86	16.31M
November 20, 2025	20.74	20.03	20.03	20.95	19.91	17.35M
November 19, 2025	22.23	20.78	20.78	22.23	20.55	20.06M
November 18, 2025	22.71	22.16	22.16	23.08	21.95	16.81M
November 17, 2025	23.11	22.8	22.8	23.63	22.6	22.84M
November 14, 2025	23.18	23.53	23.53	24.5	23.1	32.48M
November 13, 2025	23.05	23.41	23.41	23.61	22.7	25.78M
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

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