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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	36.51	37.24	37.24	37.45	36.15	25.46M
September 23, 2025	38.25	36.53	36.53	38.95	35.6	39.3M
September 22, 2025	38.8	38.88	38.88	39.99	38.21	29.03M
September 19, 2025	39.5	38.38	38.38	40.55	38.3	34.17M
September 18, 2025	40.4	40.16	40.16	41.65	39.04	53.99M
September 17, 2025	41.29	40.4	40.4	42.1	40.01	44.43M
September 16, 2025	42.22	42.2	42.2	42.9	40	67.58M
September 15, 2025	38.6	41.65	41.65	41.65	38.6	59.79M
September 12, 2025	34.43	37.86	37.86	37.86	33.94	61.35M
September 11, 2025	33.89	34.42	34.42	34.93	32.46	59.52M
September 10, 2025	32.24	35.44	35.44	35.44	31.98	71.01M
September 09, 2025	33.66	32.22	32.22	34.25	32.03	47.36M
September 08, 2025	34.88	34.65	34.65	35.35	33.8	49.33M
September 05, 2025	31.66	34.01	34.01	34.01	31	57.8M
September 04, 2025	33.45	30.92	30.92	34.09	30.2	39.73M

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