Jiang Zhong Pharmaceutical Co.,Ltd - 600750.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.76	21.86	21.86	21.88	21.71	2.8M
September 04, 2025	21.7	21.8	21.8	21.82	21.62	5.2M
September 03, 2025	21.85	21.71	21.71	21.88	21.68	4.85M
September 02, 2025	21.95	21.86	21.86	21.98	21.77	5.98M
September 01, 2025	21.9	21.93	21.93	21.97	21.81	5.3M
August 29, 2025	21.94	21.86	21.86	22.01	21.82	7M
August 28, 2025	22.05	21.93	21.93	22.14	21.71	10.24M
August 27, 2025	22.35	22.05	22.05	22.42	22.04	8.52M
August 26, 2025	22.32	22.4	22.4	22.45	22.3	8.99M
August 25, 2025	22.39	22.32	22.32	22.4	22.25	8.02M
August 22, 2025	22.46	22.36	22.36	22.73	22.18	13.33M
August 21, 2025	22.16	22.3	22.3	22.43	22.16	8.66M
August 20, 2025	22.14	22.16	22.16	22.16	22.01	5.07M
August 19, 2025	22.09	22.08	22.08	22.22	22.06	6.08M
August 18, 2025	21.99	22.06	22.06	22.17	21.92	6.14M
August 15, 2025	21.98	21.98	21.98	22.01	21.86	5.87M
August 14, 2025	22.05	21.98	21.98	22.22	21.97	5.97M
August 13, 2025	22.1	22.07	22.07	22.13	22	4.42M
August 12, 2025	22.04	22.1	22.1	22.2	22.03	3.84M
August 11, 2025	22.01	22.06	22.06	22.1	21.96	3.57M
August 08, 2025	21.97	22.01	22.01	22.08	21.95	3.12M
August 07, 2025	22.04	22.01	22.01	22.11	21.98	3.91M
August 06, 2025	22.19	22.06	22.06	22.24	22.01	5.29M
August 05, 2025	22.22	22.17	22.17	22.22	22.03	4.12M
August 04, 2025	22.07	22.23	22.23	22.24	21.96	4.85M
August 01, 2025	21.86	22.09	22.09	22.37	21.86	7.55M
July 31, 2025	22.27	21.85	21.85	22.28	21.85	7.94M
July 30, 2025	22.02	22.28	22.28	22.54	21.95	11.54M
July 29, 2025	22.15	22.03	22.03	22.2	21.92	5.41M
July 28, 2025	22.22	22.05	22.05	22.27	22.04	5.9M
July 25, 2025	22.23	22.2	22.2	22.41	22.15	6.64M
July 24, 2025	22.19	22.2	22.2	22.24	22.09	5.26M
July 23, 2025	22.22	22.12	22.12	22.37	22.1	6.1M
July 22, 2025	22.13	22.28	22.28	22.28	22.08	4.75M
July 21, 2025	22	22.1	22.1	22.12	21.95	3.69M
July 18, 2025	21.97	22.04	22.04	22.05	21.87	3.95M
July 17, 2025	22.14	21.96	21.96	22.26	21.89	6.14M
July 16, 2025	21.86	22.14	22.14	22.15	21.86	5.38M
July 15, 2025	21.98	21.86	21.86	22.05	21.82	3.75M
July 14, 2025	21.98	21.98	21.98	22.08	21.92	3.05M
July 11, 2025	22.04	21.98	21.98	22.15	21.93	4.39M
July 10, 2025	21.89	22.01	22.01	22.03	21.85	3.2M
July 09, 2025	21.87	21.89	21.89	21.99	21.83	3.2M
July 08, 2025	21.85	21.89	21.89	22.01	21.85	3.56M
July 07, 2025	21.98	21.89	21.89	22.04	21.86	3.29M
July 04, 2025	21.98	21.99	21.99	22.02	21.9	3.71M
July 03, 2025	21.9	21.98	21.98	22.15	21.86	6M
July 02, 2025	21.87	21.86	21.86	21.96	21.77	3.75M
July 01, 2025	21.83	21.83	21.83	21.9	21.75	3.79M
June 30, 2025	21.92	21.83	21.83	21.99	21.78	3.87M
June 27, 2025	22.05	21.91	21.91	22.17	21.88	4.01M
June 26, 2025	22.13	22.07	22.07	22.13	21.91	3.54M
June 25, 2025	21.85	22.04	22.04	22.09	21.82	3.23M
June 24, 2025	21.77	21.83	21.83	21.91	21.77	3.43M
June 23, 2025	22	21.75	21.75	22.06	21.65	4.05M
June 20, 2025	22.3	21.98	21.98	22.3	21.72	4.19M
June 19, 2025	22.91	22.86	22.16	22.93	22.76	4.12M
June 18, 2025	22.99	22.84	22.14	23.17	22.83	5.65M
June 17, 2025	22.67	22.94	22.24	23.01	22.61	6.85M
June 16, 2025	22.89	22.66	21.97	23.05	22.64	6.6M

Jiang Zhong Pharmaceutical Co.,Ltd (600750.SS) SHH