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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	33.35	33.13	33.13	33.44	33.07	1.13M
February 12, 2026	34.07	33.28	33.28	34.08	33.18	3.22M
February 11, 2026	34.3	34	34	34.34	33.9	1.77M
February 10, 2026	34.51	34.2	34.2	34.55	34.18	1.36M
February 09, 2026	34.4	34.52	34.52	34.7	34.29	1.46M
February 06, 2026	35.54	34.5	34.5	35.7	34.32	3.72M
February 05, 2026	34.38	34.78	34.78	34.87	34.31	1.49M
February 04, 2026	33.88	34.38	34.38	34.43	33.86	812,400
February 03, 2026	33.88	34.07	34.07	34.16	33.86	900,960
February 02, 2026	34.57	33.87	33.87	34.75	33.79	1.46M
January 30, 2026	34.62	34.64	34.64	34.92	34.41	911,777
January 29, 2026	34.17	34.72	34.72	34.75	33.87	1.59M
January 28, 2026	35.18	34.46	34.46	35.18	34.4	1.48M
January 27, 2026	35.81	35.03	35.03	35.86	34.8	1.93M
January 26, 2026	35.21	35.81	35.81	35.87	35	2.67M
January 23, 2026	35	35.21	35.21	35.21	34.89	1.34M
January 22, 2026	34.69	34.88	34.88	34.95	34.6	991,100
January 21, 2026	34.73	34.69	34.69	34.86	34.65	1.02M
January 20, 2026	34.83	34.77	34.77	34.97	34.71	1.1M
January 19, 2026	34.75	34.89	34.89	34.97	34.65	1M
January 16, 2026	35.25	34.8	34.8	35.33	34.78	1.7M
January 15, 2026	34.7	35.3	35.3	35.35	34.6	2.28M
January 14, 2026	34.74	34.85	34.85	35.1	34.55	2.36M
January 13, 2026	34.43	34.77	34.77	35.17	34.43	2.93M
January 12, 2026	34.33	34.42	34.42	34.47	34.18	1.8M
January 09, 2026	34.11	34.33	34.33	34.47	34.11	2.15M
January 08, 2026	33.95	34.1	34.1	34.16	33.83	1.56M
January 07, 2026	34.11	33.91	33.91	34.23	33.88	1.8M
January 06, 2026	34.08	34.08	34.08	34.22	33.94	1.92M
January 05, 2026	33.64	34.01	34.01	34.03	33.57	1.46M
December 31, 2025	33.98	33.57	33.57	34	33.51	1.71M
December 30, 2025	34.74	33.98	33.98	34.75	33.79	2.95M
December 29, 2025	35.34	34.79	34.79	35.36	34.72	1.49M
December 26, 2025	35.37	35.36	35.36	35.57	35.25	885,702
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

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