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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	32.3	33.42	33.42	34.43	32.3	50.22M
September 02, 2025	32.71	32.3	32.3	33.13	31.48	26.35M
September 01, 2025	31.13	32.71	32.71	32.98	30.96	34.9M
August 29, 2025	30.3	31.39	31.39	31.99	30.01	34.55M
August 28, 2025	31.64	30.81	30.81	32.05	29	44.87M
August 27, 2025	31.88	31.98	31.98	33.68	31.82	37.14M
August 26, 2025	32.88	31.93	31.93	32.88	31.88	21.09M
August 25, 2025	31.32	32.88	32.88	33.3	31.2	36.98M
August 22, 2025	31.19	31.2	31.2	31.38	30.79	17.18M
August 21, 2025	31.14	31.16	31.16	31.61	30.9	17.21M
August 20, 2025	31.49	31.14	31.14	31.68	30.51	30.15M
August 19, 2025	33.14	32.19	32.19	34.59	32	37.4M
August 18, 2025	32.77	33.14	33.14	33.29	32.5	30.91M
August 15, 2025	31.9	32.96	32.96	33.79	31.77	27.9M
August 14, 2025	33.3	32.21	32.21	33.69	32.18	45.58M
August 13, 2025	31.2	34.2	34.17	34.46	31.2	53.36M
August 12, 2025	31.4	31.33	31.3	31.8	30.58	27.8M
August 11, 2025	30.06	31.22	31.19	31.38	30.03	31.26M
August 08, 2025	30.06	30.2	30.17	30.66	29.61	23.92M
August 07, 2025	31.11	30.12	30.09	31.76	29.81	34.58M
August 06, 2025	32	31.11	31.08	32.84	31.01	38.7M
August 05, 2025	31.59	31.43	31.4	31.93	30.95	26.62M
August 04, 2025	32.12	31.28	31.25	32.16	30.01	40.42M
August 01, 2025	31.93	32.26	32.26	33.1	31.49	33.53M
July 31, 2025	32.7	31.91	31.91	33.68	31.7	42.26M
July 30, 2025	34.1	33.42	33.42	37.06	32.28	61.37M
July 29, 2025	31.77	35.18	35.18	35.2	30.94	49.1M
July 28, 2025	29.9	32	32	32.54	29.43	41.23M
July 25, 2025	28.06	29.9	29.9	30.65	27.86	47.88M
July 24, 2025	27	28.48	28.48	28.5	26.83	45.72M
July 23, 2025	25.99	27.33	27.33	28.25	25.69	58.14M
July 22, 2025	25.8	25.68	25.68	26.88	25.57	24M
July 21, 2025	26.22	26.2	26.2	26.5	25.44	23.61M
July 18, 2025	26.92	26.62	26.62	26.99	26.3	23.41M
July 17, 2025	25.12	26.9	26.9	26.95	25.06	38.07M
July 16, 2025	25.35	25.3	25.3	25.81	25.11	18.57M
July 15, 2025	25.02	25.48	25.48	25.6	24.46	35.34M
July 14, 2025	26	26.14	26.14	27.04	25.59	29.17M
July 11, 2025	25.81	26.02	26.02	27.08	25.71	36.51M
July 10, 2025	26.02	25.81	25.81	26.52	25.72	35.28M
July 09, 2025	24.63	26.52	26.52	26.9	24.44	56.84M
July 08, 2025	22.6	24.75	24.75	25.15	22.54	59.97M
July 07, 2025	22.15	22.86	22.86	22.86	21.58	31.22M

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