Jianmin Pharmaceutical Group Co.,Ltd. - 600976.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	35.5	35.5	35.5	35.56	35.29	799,105
December 24, 2025	35.21	35.43	35.43	35.5	35.1	750,270
December 23, 2025	35.5	35.18	35.18	35.57	35.04	991,321
December 22, 2025	35.45	35.58	35.58	35.65	35.23	1.15M
December 19, 2025	35.33	35.45	35.45	35.57	35.25	1.04M
December 18, 2025	35.09	35.41	35.41	35.64	34.9	1.48M
December 17, 2025	35.12	35.1	35.1	35.26	34.81	1.28M
December 16, 2025	34.97	35.12	35.12	35.4	34.85	1.46M
December 15, 2025	35.15	34.9	34.9	35.17	34.79	1.57M
December 12, 2025	35.73	35.2	35.2	35.73	34.92	3.06M
December 11, 2025	35.88	35.61	35.61	36.15	35.37	2.2M
December 10, 2025	36.1	35.74	35.74	36.13	35.65	1.87M
December 09, 2025	36.83	36.1	36.1	36.97	36	1.82M
December 08, 2025	36.93	36.8	36.8	37.03	36.76	1.12M
December 05, 2025	37.2	36.89	36.89	37.2	36.68	984,300
December 04, 2025	37.27	36.98	36.98	37.28	36.89	812,800
December 03, 2025	37.01	37.26	37.26	37.32	36.87	1.11M
December 02, 2025	37.15	37.01	37.01	37.2	36.87	767,406
December 01, 2025	36.99	37.06	37.06	37.27	36.93	962,501
November 28, 2025	37.42	37.06	37.06	37.42	37.05	1.22M
November 27, 2025	37.8	37.42	37.42	37.8	37.3	1.61M
November 26, 2025	37.82	37.8	37.8	38.19	37.72	754,931
November 25, 2025	37.61	37.71	37.71	37.96	37.45	873,199
November 24, 2025	37.7	37.59	37.59	37.97	37.52	891,314
November 21, 2025	38.6	37.71	37.71	38.77	37.7	1.64M
November 20, 2025	38.64	38.64	38.64	38.71	38.45	708,279
November 19, 2025	38.81	38.58	38.58	38.93	38.49	1.07M
November 18, 2025	39.2	38.79	38.79	39.2	38.68	2.23M
November 17, 2025	39.92	39.3	39.3	39.92	39.14	2.05M
November 14, 2025	39.98	39.96	39.96	40.3	39.78	1.7M
November 13, 2025	39.95	39.99	39.99	40.06	39.56	1.38M
November 12, 2025	39.92	39.9	39.9	40.13	39.79	1.59M
November 11, 2025	39.62	39.83	39.83	39.92	39.53	1.29M
November 10, 2025	39.2	39.73	39.73	39.74	38.86	3.69M
November 07, 2025	39.07	38.9	38.9	39.07	38.85	1.82M
November 06, 2025	39.46	39.07	39.07	39.47	39	2.25M
November 05, 2025	39.4	39.44	39.44	39.51	39.37	830,333
November 04, 2025	39.41	39.37	39.37	39.56	39.22	990,030
November 03, 2025	39.47	39.4	39.4	39.48	39.22	912,800
October 31, 2025	39.2	39.42	39.42	39.49	39.2	856,400
October 30, 2025	39.28	39.2	39.2	39.4	39.12	888,186
October 29, 2025	39.24	39.27	39.27	39.31	39.04	684,991
October 28, 2025	39.4	39.14	39.14	39.44	39.08	959,694
October 27, 2025	39.05	39.28	39.28	39.48	39.05	821,000
October 24, 2025	39.38	39.28	39.28	39.58	39.02	1.01M
October 23, 2025	39.67	39.43	39.43	39.77	39.01	1.6M
October 22, 2025	40.4	39.77	39.77	40.43	39.67	1.98M
October 21, 2025	39.89	40.49	40.49	40.64	39.79	1.55M
October 20, 2025	40.02	39.76	39.76	40.22	39.71	961,150
October 17, 2025	40.34	40.02	40.02	40.67	40	1.23M
October 16, 2025	40.42	40.43	40.43	40.73	40.33	1.31M
October 15, 2025	39.67	40.46	40.46	40.55	39.67	1.93M
October 14, 2025	39.85	39.73	39.73	39.93	39.69	1.41M
October 13, 2025	39.6	39.77	39.77	39.97	39.51	1.23M
October 10, 2025	40.13	40.29	40.29	40.54	40.06	981,402
October 09, 2025	40.4	40.21	40.21	40.41	40.05	1.15M
September 30, 2025	40.47	40.36	40.36	40.72	40.13	1.74M
September 29, 2025	40.2	40.68	40.68	41	39.7	1.71M
September 26, 2025	40.6	40.2	40.2	40.68	40.01	1.39M
September 25, 2025	40.52	40.63	40.63	40.75	40.23	1.59M

Jianmin Pharmaceutical Group Co.,Ltd. (600976.SS) SHH