Jiangsu Jibeier Pharmaceutical Co., Ltd. - 688566.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.8	28.88	28.88	29.1	28.6	878,270
December 03, 2025	28.83	28.84	28.84	28.89	28.41	785,497
December 02, 2025	29.42	28.76	28.76	29.43	28.69	835,366
December 01, 2025	29.47	29.43	29.43	29.7	29.3	869,333
November 28, 2025	29.23	29.41	29.41	29.42	28.95	796,883
November 27, 2025	29.05	29.23	29.23	29.78	29	1.17M
November 26, 2025	28.94	29.16	29.16	29.88	28.92	1.48M
November 25, 2025	28.74	28.85	28.85	29.13	28.58	1.06M
November 24, 2025	28.25	28.58	28.58	28.88	28.16	922,360
November 21, 2025	29.3	28.17	28.17	29.56	28.1	1.66M
November 20, 2025	29.31	29.35	29.35	29.67	29.24	804,594
November 19, 2025	29.73	29.29	29.29	30.16	29.18	1.51M
November 18, 2025	30.35	29.93	29.93	30.43	29.71	1.93M
November 17, 2025	31.15	30.48	30.48	31.53	30.29	1.81M
November 14, 2025	31.28	31.35	31.35	31.9	31.04	1.61M
November 13, 2025	31.18	31.35	31.35	31.57	30.86	2.06M
November 12, 2025	31.45	31.2	31.2	31.78	31.02	1.82M
November 11, 2025	31.43	31.37	31.37	31.59	31.23	1.04M
November 10, 2025	31.63	31.35	31.35	31.64	31	1.88M
November 07, 2025	32.4	31.65	31.65	32.4	31.33	3.39M
November 06, 2025	32.91	32.38	32.38	32.91	32.13	1.51M
November 05, 2025	32.38	32.91	32.91	33.33	31.9	2.72M
November 04, 2025	34.13	32.8	32.8	34.13	32.03	4.33M
November 03, 2025	35.27	34.14	34.14	35.3	33.33	7.01M
October 31, 2025	33.75	35.2	35.2	35.96	31.85	10.41M
October 30, 2025	33.41	32.95	32.95	34	32.95	2.38M
October 29, 2025	32.2	33.39	33.39	33.79	31.96	2.5M
October 28, 2025	32.28	32.36	32.36	32.6	32.1	1.21M
October 27, 2025	32	32.29	32.29	32.58	31.93	1.53M
October 24, 2025	31.4	31.88	31.88	32.18	31.4	1.74M
October 23, 2025	31.9	31.28	31.28	31.94	30.7	2.18M
October 22, 2025	32.67	31.88	31.88	32.96	31.68	1.57M
October 21, 2025	32.16	32.48	32.48	32.59	31.8	1.36M
October 20, 2025	32.4	31.89	31.89	32.48	31.71	1.81M
October 17, 2025	33.23	31.99	31.99	33.28	31.83	1.89M
October 16, 2025	33.23	32.81	32.81	34.04	32.68	2.53M
October 15, 2025	32.62	33.24	33.24	33.39	32.34	1.61M
October 14, 2025	33.33	32.62	32.62	33.7	32.47	2.43M
October 13, 2025	33.52	33.2	33.2	34.66	32.68	4.35M
October 10, 2025	35.6	34.52	34.52	35.79	34.5	2.37M
October 09, 2025	35.5	35.6	35.6	36.13	35.4	2.04M
September 30, 2025	35.63	35.69	35.69	35.92	35.15	1.84M
September 29, 2025	35.4	35.63	35.63	35.88	35	1.91M
September 26, 2025	35.51	35.4	35.4	35.87	34.81	2.55M
September 25, 2025	35.35	35.75	35.75	36.65	35	3.69M
September 24, 2025	34.63	35.42	35.42	35.46	34.63	2.9M
September 23, 2025	36.01	34.75	34.75	36.53	33.81	3.73M
September 22, 2025	36.2	36.03	36.03	36.98	35.58	2.52M
September 19, 2025	36.52	36.05	36.05	36.88	35.74	2.91M
September 18, 2025	37.16	36.51	36.51	38.26	35.8	4.44M
September 17, 2025	36.99	36.8	36.8	37.57	36.4	2.41M
September 16, 2025	38.21	37.16	36.9	38.24	36.98	3M
September 15, 2025	38.51	38.03	37.76	39.58	38.03	4.81M
September 12, 2025	36.2	38.71	38.71	39.19	35.92	7.5M
September 11, 2025	36	36.18	36.18	36.49	33.69	5.37M
September 10, 2025	36.52	36.62	36.62	37.49	36.13	3.43M
September 09, 2025	37.51	36.6	36.6	38.81	36.31	6.53M
September 08, 2025	39.98	37.77	37.77	40.33	37.31	8.18M
September 05, 2025	38.83	40.23	40.23	40.46	38.41	5.14M
September 04, 2025	42.09	39.02	39.02	42.68	38.15	7.22M

Jiangsu Jibeier Pharmaceutical Co., Ltd. (688566.SS) SHH