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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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