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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.29	36.06	36.06	37.59	36.05	10.74M
February 12, 2026	37.08	37.6	37.6	38.14	36.94	12.35M
February 11, 2026	37.18	37.06	37.06	38.35	36.97	9.59M
February 10, 2026	37	37.32	37.32	37.96	37	9.9M
February 09, 2026	37.85	37.3	37.3	37.99	37	9.21M
February 06, 2026	37.18	37.81	37.81	39.05	36.52	14.22M
February 05, 2026	38.03	37.46	37.46	39.04	37.29	9.1M
February 04, 2026	37.59	38.02	38.02	38.29	37.11	9.51M
February 03, 2026	36.58	37.78	37.78	38	36.5	14.55M
February 02, 2026	37.02	35.86	35.86	38.14	35.86	17.09M
January 30, 2026	37.79	38.01	38.01	38.88	37.28	14.53M
January 29, 2026	37.3	37.41	37.41	38.3	36.01	14.35M
January 28, 2026	38.5	37.93	37.93	38.63	37.68	16.43M
January 27, 2026	41.69	38.64	38.64	41.9	37.46	31.53M
January 26, 2026	41.1	41.39	41.39	42.3	40.31	22.06M
January 23, 2026	39.95	41.07	41.07	42.18	39.95	20.98M
January 22, 2026	40.53	39.78	39.78	41.76	39.62	15.88M
January 21, 2026	41.67	40.7	40.7	41.7	39.24	22.01M
January 20, 2026	41.77	40.25	40.25	42	39.82	15.92M
January 19, 2026	41.8	41.88	41.88	42.35	40.6	14.11M
January 16, 2026	42.73	42.03	42.03	43.7	41.86	15.81M
January 15, 2026	42.84	42.82	42.82	44.62	42.45	18.06M
January 14, 2026	41.1	43.01	43.01	45.95	41.1	33.34M
January 13, 2026	41.5	41.73	41.73	42.96	40.62	26.23M
January 12, 2026	41.5	40.38	40.38	41.55	39.99	24.91M
January 09, 2026	41.92	42.11	42.11	42.35	40.72	22.17M
January 08, 2026	40.6	42.18	42.18	42.8	40.6	27.47M
January 07, 2026	38.53	41.3	41.3	41.61	38.53	36.68M
January 06, 2026	39.8	38.45	38.45	39.96	37.8	33.86M
January 05, 2026	35.29	38.51	38.51	38.51	35.02	27.53M
December 31, 2025	34.8	35.01	35.01	35.82	34.5	16.74M
December 30, 2025	34	34.8	34.8	35.5	33.8	33M
December 29, 2025	36.94	37.1	37.1	38.09	36.44	18.4M
December 26, 2025	36.93	36.94	36.94	37.31	36.28	17.97M
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

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