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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	41.99	41.97	41.97	44.68	41.85	7.6M
September 02, 2025	40.5	42.2	42.2	42.49	39.62	10.23M
September 01, 2025	37.76	40.5	40.5	41.85	37.6	12.59M
August 29, 2025	36.23	37.2	37.2	37.39	35.73	4.61M
August 28, 2025	36.97	36.23	36.23	37.58	35.49	5.31M
August 27, 2025	37.36	37.1	37.1	38.6	36.99	5.35M
August 26, 2025	39.1	37.5	37.5	39.1	37.29	5.3M
August 25, 2025	36.45	38.99	38.99	39.6	35.94	8M
August 22, 2025	36.36	36.45	36.45	38.2	35.33	6.9M
August 21, 2025	37.93	36.21	36.21	38.51	35.83	4.31M
August 20, 2025	38.44	37.53	37.53	38.88	36.52	4.14M
August 19, 2025	36.75	37.52	37.52	38.62	35.91	6.11M
August 18, 2025	32.69	37.02	37.02	37.68	32.69	7.73M
August 15, 2025	31.52	32.7	32.7	33.46	31.52	3.38M
August 14, 2025	32.73	31.95	31.95	33.23	31.92	3.85M
August 13, 2025	31.33	32.47	32.47	32.87	31.23	3.76M
August 12, 2025	31.91	31.42	31.42	32.29	31.05	2.61M
August 11, 2025	31.55	31.9	31.9	32.12	31.41	2.32M
August 08, 2025	32.12	31.68	31.68	32.26	31.59	2.44M
August 07, 2025	33.7	32.14	32.14	34.18	31.97	4.43M
August 06, 2025	34.52	33.81	33.81	35.05	33.4	2.37M
August 05, 2025	34.5	34.42	34.42	35.18	33.77	2.6M
August 04, 2025	34	34.34	34.34	34.53	33	3.3M
August 01, 2025	34.28	34.35	34.35	35.22	34.09	3.17M
July 31, 2025	33.27	34.4	34.4	35.8	33	6.21M
July 30, 2025	34.4	33.61	33.61	35.99	33.41	6.45M
July 29, 2025	34.01	34.58	34.58	34.74	33.51	3.53M
July 28, 2025	33.3	34.3	34.3	34.96	33.3	4.02M
July 25, 2025	34.8	33.3	33.3	34.82	33.29	3.05M
July 24, 2025	34.11	34.4	34.4	34.72	33.62	5.38M
July 23, 2025	35	33.8	33.8	35.34	33.38	7.65M
July 22, 2025	35.5	35.36	35.36	36.89	34.77	6.3M
July 21, 2025	34.45	36.06	36.06	36.5	34	8.52M
July 18, 2025	32.2	35.03	35.03	36.6	31.9	10.64M

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