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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29.01	29.26	29.26	29.38	28.93	2.46M
February 12, 2026	28.9	28.92	28.92	29.03	28.8	1.38M
February 11, 2026	28.82	28.93	28.93	29.05	28.74	1.62M
February 10, 2026	28.8	28.82	28.82	28.85	28.6	1.22M
February 09, 2026	28.56	28.62	28.62	28.87	28.49	1.55M
February 06, 2026	27.98	28.56	28.56	28.85	27.98	2.23M
February 05, 2026	28.08	28.18	28.18	28.22	27.8	1.8M
February 04, 2026	28.05	28.09	28.09	28.12	27.66	1.54M
February 03, 2026	27.86	27.94	27.94	28.1	27.82	1.82M
February 02, 2026	28.12	27.78	27.78	28.45	27.73	2.43M
January 30, 2026	28.71	28.46	28.46	28.98	28.34	1.52M
January 29, 2026	28.79	28.73	28.73	28.94	28.46	1.83M
January 28, 2026	29.31	28.79	28.79	29.45	28.42	3.4M
January 27, 2026	30.15	29.3	29.3	30.45	29	3.58M
January 26, 2026	29.85	30.09	30.09	30.43	29.5	3.92M
January 23, 2026	29.43	29.91	29.91	29.94	29.43	2.48M
January 22, 2026	29.62	29.43	29.43	29.85	29.28	1.69M
January 21, 2026	29.77	29.61	29.61	30.08	29.52	2.22M
January 20, 2026	30.11	29.94	29.94	30.39	29.62	2.97M
January 19, 2026	29.65	30.1	30.1	30.87	29.22	4.96M
January 16, 2026	29.58	29.5	29.5	29.74	29.15	1.88M
January 15, 2026	29.92	29.36	29.36	30.03	29.22	2.97M
January 14, 2026	30.39	30	30	30.62	29.54	4.22M
January 13, 2026	30.68	30.24	30.24	31.08	30.12	3.8M
January 12, 2026	30.98	30.52	30.52	31.07	30.36	3.18M
January 09, 2026	30.58	30.91	30.91	30.95	30.19	2.64M
January 08, 2026	30.35	30.4	30.4	30.68	30.22	1.92M
January 07, 2026	30.51	30.35	30.35	30.79	30.13	1.84M
January 06, 2026	30.42	30.58	30.58	30.74	30.3	1.53M
January 05, 2026	29.99	30.43	30.43	30.65	29.76	1.78M
December 31, 2025	29.68	29.85	29.85	30.28	29.52	1.19M
December 30, 2025	29.31	29.55	29.55	29.77	29.27	864,735
December 29, 2025	29.51	29.57	29.57	29.65	29.15	1.11M
December 26, 2025	29.77	29.62	29.62	29.95	29.36	1.14M
December 25, 2025	29.52	29.86	29.86	29.98	29.34	978,092
December 24, 2025	29.37	29.46	29.46	29.53	29.09	1.04M
December 23, 2025	29.2	29.19	29.19	29.48	29.13	873,625
December 22, 2025	29.01	29.2	29.2	29.47	28.92	982,432
December 19, 2025	28.88	29.08	29.08	29.3	28.68	828,346
December 18, 2025	28.64	28.77	28.77	28.96	28.42	659,187
December 17, 2025	28.26	28.63	28.63	28.68	28.03	739,284
December 16, 2025	28.61	28.24	28.24	28.85	28.02	801,192
December 15, 2025	28.9	28.73	28.73	29.11	28.44	944,026
December 12, 2025	28.96	29.09	29.09	29.2	28.66	729,983
December 11, 2025	29.22	28.96	28.96	29.42	28.91	697,859
December 10, 2025	29.18	29.25	29.25	29.32	28.8	588,877
December 09, 2025	29.28	29.25	29.25	29.75	29.1	990,368
December 08, 2025	29.2	29.42	29.42	29.53	29	1.08M
December 05, 2025	28.86	29.04	29.04	29.08	28.4	763,254
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

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