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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.11	23.19	23.19	23.33	23.01	6.71M
December 03, 2025	23.11	23.15	23.15	23.17	22.77	9.44M
December 02, 2025	22.65	23	23	23.23	22.63	19.25M
December 01, 2025	22.33	22.67	22.67	22.98	22.33	24.14M
November 28, 2025	21.88	21.72	21.72	21.89	21.64	4.06M
November 27, 2025	21.77	21.88	21.88	21.96	21.68	4.15M
November 26, 2025	21.56	21.81	21.81	21.82	21.49	5.31M
November 25, 2025	21.61	21.46	21.46	21.68	21.39	5.31M
November 24, 2025	21.71	21.59	21.59	21.83	21.58	3.52M
November 21, 2025	21.84	21.64	21.64	21.96	21.61	6.13M
November 20, 2025	21.98	21.8	21.8	22.05	21.72	6.29M
November 19, 2025	22.01	21.94	21.94	22.11	21.92	4.99M
November 18, 2025	21.95	22	22	22.21	21.89	4.96M
November 17, 2025	22.05	21.92	21.92	22.09	21.66	6M
November 14, 2025	21.92	22.02	22.02	22.28	21.83	10.52M
November 13, 2025	21.94	21.91	21.91	21.96	21.65	6.52M
November 12, 2025	21.61	21.9	21.9	21.98	21.59	11.74M
November 11, 2025	21.47	21.59	21.59	21.65	21.4	6.16M
November 10, 2025	21.32	21.47	21.47	21.48	21.18	5.94M
November 07, 2025	21.17	21.31	21.31	21.33	21.15	5.25M
November 06, 2025	21.15	21.21	21.21	21.25	21.05	6.75M
November 05, 2025	21.33	21.22	21.22	21.34	21.17	4.83M
November 04, 2025	21.39	21.34	21.34	21.47	21.31	4.52M
November 03, 2025	21.43	21.45	21.45	21.47	21.34	4.13M
October 31, 2025	21.42	21.38	21.38	21.48	21.33	4.29M
October 30, 2025	21.38	21.37	21.37	21.45	21.35	3.31M
October 29, 2025	21.38	21.39	21.39	21.45	21.32	2.81M
October 28, 2025	21.48	21.38	21.38	21.49	21.37	3.75M
October 27, 2025	21.62	21.45	21.45	21.68	21.41	7.54M
October 24, 2025	21.8	21.64	21.64	21.86	21.6	3.62M
October 23, 2025	21.76	21.8	21.8	21.85	21.65	3.44M
October 22, 2025	21.61	21.75	21.75	21.85	21.6	3.2M
October 21, 2025	21.57	21.61	21.61	21.73	21.5	3.37M
October 20, 2025	21.67	21.56	21.56	21.73	21.39	4.64M
October 17, 2025	21.82	21.69	21.69	21.88	21.63	4.51M
October 16, 2025	21.67	21.8	21.8	21.81	21.63	4.76M
October 15, 2025	21.63	21.67	21.67	21.81	21.6	3.9M
October 14, 2025	21.45	21.7	21.7	21.8	21.35	6.68M
October 13, 2025	21.62	21.43	21.43	21.63	21.32	5.14M
October 10, 2025	22.06	22.17	21.67	22.19	22.02	6.97M
October 09, 2025	21.93	22.04	21.54	22.05	21.9	5.46M
September 30, 2025	21.95	21.93	21.44	22	21.89	3.09M
September 29, 2025	21.89	21.95	21.95	21.96	21.83	4.26M
September 26, 2025	21.79	21.8	21.8	21.8	21.64	3.09M
September 25, 2025	21.82	21.81	21.81	21.88	21.68	3.21M
September 24, 2025	21.6	21.88	21.88	21.9	21.6	4.27M
September 23, 2025	21.72	21.66	21.66	21.72	21.53	3.41M
September 22, 2025	21.61	21.74	21.74	21.87	21.59	3.79M
September 19, 2025	21.64	21.6	21.6	21.67	21.58	3.27M
September 18, 2025	21.9	21.66	21.66	21.94	21.6	5.65M
September 17, 2025	21.85	21.9	21.9	21.92	21.73	4.6M
September 16, 2025	21.81	21.83	21.83	21.86	21.76	2.23M
September 15, 2025	21.85	21.8	21.8	21.92	21.73	4.03M
September 12, 2025	21.95	21.92	21.92	22.11	21.91	3.66M
September 11, 2025	21.94	21.98	21.98	22.02	21.77	3.73M
September 10, 2025	22.08	21.95	21.95	22.08	21.9	2.85M
September 09, 2025	21.91	22.05	22.05	22.06	21.86	5.68M
September 08, 2025	21.87	21.93	21.93	21.96	21.8	4.38M
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

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