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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	40.77	40.52	40.52	40.89	40.36	1.71M
September 23, 2025	40.91	40.81	40.81	40.91	40	2.12M
September 22, 2025	41.53	40.84	40.84	41.64	40.8	1.52M
September 19, 2025	41.43	41.38	41.38	41.67	41.16	1.5M
September 18, 2025	42.24	41.61	41.61	42.45	41.45	2.56M
September 17, 2025	42.17	42.2	42.2	42.62	42.17	1.82M
September 16, 2025	42.18	42.07	42.07	42.32	41.83	1.3M
September 15, 2025	42.27	42.3	42.3	42.42	41.92	2.31M
September 12, 2025	42.9	42.33	42.33	43.18	42.18	2.32M
September 11, 2025	42.89	42.93	42.93	43.72	42.3	3.44M
September 10, 2025	42.89	42.68	42.68	43.2	42.52	2.4M
September 09, 2025	43.35	42.89	42.89	43.48	42.48	3.95M
September 08, 2025	41.48	43.36	43.36	43.45	41.37	6.6M
September 05, 2025	41.79	41.6	41.6	41.8	41.25	2.84M
September 04, 2025	42.05	41.89	41.89	43.33	41.4	6M
September 03, 2025	42.05	42.06	42.06	42.19	41.42	3.2M
September 02, 2025	42.63	42.05	42.05	42.89	41.9	2.63M
September 01, 2025	42.5	42.63	42.63	42.8	41.85	3.31M
August 29, 2025	41.51	42.43	42.43	42.57	41.32	4.93M
August 28, 2025	41.08	41.52	41.52	41.54	40.61	3.89M
August 27, 2025	41.77	41.18	41.18	42.05	41.07	3.37M
August 26, 2025	41.53	41.76	41.76	41.94	41.35	2.97M
August 25, 2025	41.28	41.52	41.52	41.88	41.19	5.46M
August 22, 2025	41	41.28	41.28	41.29	40.69	2.7M
August 21, 2025	41.59	41	41	41.6	40.91	3.34M
August 20, 2025	41.66	41.63	41.63	41.7	40.56	5.67M
August 19, 2025	42.18	42.12	42.12	43.19	42.04	4.34M
August 18, 2025	41.48	42.19	42.19	42.19	41.39	3.52M
August 15, 2025	41.47	41.5	41.5	41.61	41.24	1.92M
August 14, 2025	41.76	41.42	41.42	42.16	41.32	2.72M
August 13, 2025	41.8	41.75	41.75	42	41.34	2.76M
August 12, 2025	42.11	41.8	41.8	42.35	41.63	2.38M
August 11, 2025	41.45	42.14	42.14	42.38	41.4	2.75M
August 08, 2025	41.3	41.45	41.45	41.72	41.13	1.81M

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