Joinn Laboratories(China)Co.,Ltd. - 603127.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	35.8	37.38	37.38	37.89	35.67	25.45M
December 24, 2025	35.85	35.86	35.86	36.43	35.24	18.05M
December 23, 2025	35.32	35.85	35.85	36.79	34.96	24.75M
December 22, 2025	35.01	35.4	35.4	36.22	34.46	22.66M
December 19, 2025	35.72	35.42	35.42	36.39	34.84	27M
December 18, 2025	36	35.7	35.7	36.38	35.43	25.43M
December 17, 2025	34.44	36.85	36.85	36.86	34.33	41.49M
December 16, 2025	35.32	34.38	34.38	35.51	34.25	33.15M
December 15, 2025	33.9	35.5	35.5	36.12	33.7	59.55M
December 12, 2025	31.25	34.35	34.35	34.35	31.24	50M
December 11, 2025	30	31.23	31.23	32.24	30	33.43M
December 10, 2025	29.97	30.32	30.32	30.76	29.04	33.5M
December 09, 2025	28.5	29.96	29.96	30.77	28.5	46.16M
December 08, 2025	27.95	27.97	27.97	28.36	27.85	10.24M
December 05, 2025	27.95	27.84	27.84	27.99	27.41	10.7M
December 04, 2025	27.64	27.86	27.86	28.03	27.51	7.23M
December 03, 2025	28.07	27.64	27.64	28.42	27.4	10.49M
December 02, 2025	28.29	27.7	27.7	28.29	27.68	7.19M
December 01, 2025	28.3	28.33	28.33	28.49	28.12	9.4M
November 28, 2025	27.9	27.93	27.93	28.14	27.55	9.19M
November 27, 2025	28.06	27.9	27.9	28.63	27.75	13.19M
November 26, 2025	27.78	28.31	28.31	29.2	27.78	17.85M
November 25, 2025	27.8	27.86	27.86	28.28	27.61	11.61M
November 24, 2025	27.68	27.67	27.67	27.88	27.12	10.34M
November 21, 2025	27.99	27.4	27.4	28.43	26.84	18.73M
November 20, 2025	29.73	28.28	28.28	30.2	28.14	24.13M
November 19, 2025	31.46	29.74	29.74	31.65	29.35	19.7M
November 18, 2025	31.71	31.33	31.33	32.14	31.21	8.27M
November 17, 2025	32.92	31.81	31.81	32.92	31.76	13.82M
November 14, 2025	33.29	33.1	33.1	34.13	33.04	13.01M
November 13, 2025	33.01	33.54	33.54	33.79	32.58	14.2M
November 12, 2025	32.18	33.07	33.07	33.64	32.13	14.99M
November 11, 2025	33.03	32.42	32.42	33.16	32.38	10.49M
November 10, 2025	32.35	33.03	33.03	33.39	32.33	14.78M
November 07, 2025	33.35	32.49	32.49	33.54	32.49	14.68M
November 06, 2025	33.2	33.6	33.6	33.69	33.03	12.6M
November 05, 2025	33.51	33.18	33.18	34.05	32.75	16.94M
November 04, 2025	35.66	34.44	34.44	35.98	34.04	20.77M
November 03, 2025	36.64	36.18	36.18	36.99	35.48	27.14M
October 31, 2025	34.29	36.99	36.99	37.98	34.29	39.1M
October 30, 2025	34.78	35.37	35.37	35.9	33.88	29.04M
October 29, 2025	33.18	34.78	34.78	34.99	32.91	28.27M
October 28, 2025	33.7	33.4	33.4	34	33.23	13.62M
October 27, 2025	33.46	33.69	33.69	34.65	33.4	25.45M
October 24, 2025	32.06	32.45	32.45	33.17	32.03	13.34M
October 23, 2025	32.51	32.06	32.06	32.67	31.51	12.87M
October 22, 2025	33.03	32.67	32.67	33.83	32.66	11.93M
October 21, 2025	33.43	33.28	33.28	33.5	32.5	13.32M
October 20, 2025	32.88	33.2	33.2	33.5	32.02	16.44M
October 17, 2025	33.13	32.5	32.5	33.6	32.34	14.7M
October 16, 2025	33.33	33.1	33.1	34.11	32.95	19.87M
October 15, 2025	31.88	33.32	33.32	33.49	31.71	21.63M
October 14, 2025	32.98	31.98	31.98	33.63	31.72	17.29M
October 13, 2025	31.42	32.6	32.6	33.3	31.4	17.3M
October 10, 2025	35.3	33.7	33.7	35.36	33.4	24.63M
October 09, 2025	34.8	35.63	35.63	35.9	34.7	22.02M
September 30, 2025	35.31	35.3	35.3	36.18	34.84	24.59M
September 29, 2025	36.51	35.31	35.31	36.51	34.3	32.87M
September 26, 2025	37.18	36.93	36.93	37.42	36	28.37M
September 25, 2025	37.2	38.3	38.3	39.91	37	37.66M

Joinn Laboratories(China)Co.,Ltd. (603127.SS) SHH