Joincare Pharmaceutical Group Industry Co.,Ltd. (SHA:600380)
China
· Delayed Price · Currency is CNY 12.64
-0.03 (-0.24%)
At close: Dec 5, 2025
SHA:600380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.70 | 12.71 | 12.50 | 12.64 | 12.64 | -0.24% | 16,643,470 |
| Dec 4, 2025 | 12.61 | 12.78 | 12.52 | 12.67 | 12.67 | -0.08% | 18,099,850 |
| Dec 3, 2025 | 12.49 | 12.70 | 12.42 | 12.68 | 12.68 | 1.93% | 23,094,410 |
| Dec 2, 2025 | 12.43 | 12.51 | 12.33 | 12.44 | 12.44 | -0.08% | 11,747,790 |
| Dec 1, 2025 | 12.37 | 12.48 | 12.32 | 12.45 | 12.45 | 0.81% | 16,453,530 |
| Nov 28, 2025 | 12.37 | 12.39 | 12.25 | 12.35 | 12.35 | -0.48% | 11,664,060 |
| Nov 27, 2025 | 12.36 | 12.45 | 12.28 | 12.41 | 12.41 | 0.24% | 12,158,470 |
| Nov 26, 2025 | 12.35 | 12.64 | 12.35 | 12.38 | 12.38 | 0.41% | 20,258,190 |
| Nov 25, 2025 | 11.96 | 12.44 | 11.96 | 12.33 | 12.33 | 3.01% | 22,378,140 |
| Nov 24, 2025 | 12.00 | 12.12 | 11.93 | 11.97 | 11.97 | 0.08% | 12,901,760 |
| Nov 21, 2025 | 12.22 | 12.34 | 11.95 | 11.96 | 11.96 | -2.53% | 19,248,120 |
| Nov 20, 2025 | 12.15 | 12.55 | 12.10 | 12.27 | 12.27 | 1.32% | 18,609,540 |
| Nov 19, 2025 | 12.28 | 12.35 | 12.03 | 12.11 | 12.11 | -1.30% | 13,278,220 |
| Nov 18, 2025 | 12.36 | 12.46 | 12.22 | 12.27 | 12.27 | -1.29% | 14,159,420 |
| Nov 17, 2025 | 12.72 | 12.75 | 12.39 | 12.43 | 12.43 | -2.13% | 20,656,090 |
| Nov 14, 2025 | 12.61 | 12.85 | 12.56 | 12.70 | 12.70 | 0.63% | 21,663,820 |
| Nov 13, 2025 | 12.56 | 12.67 | 12.48 | 12.62 | 12.62 | 0.56% | 18,440,980 |
| Nov 12, 2025 | 12.37 | 12.60 | 12.36 | 12.55 | 12.55 | 1.46% | 21,141,750 |
| Nov 11, 2025 | 12.44 | 12.48 | 12.34 | 12.37 | 12.37 | -0.56% | 12,274,090 |
| Nov 10, 2025 | 12.41 | 12.49 | 12.33 | 12.44 | 12.44 | 0.97% | 16,985,320 |
| Nov 7, 2025 | 12.05 | 12.38 | 12.05 | 12.32 | 12.32 | 1.82% | 21,650,890 |
| Nov 6, 2025 | 12.06 | 12.15 | 12.02 | 12.10 | 12.10 | 0.08% | 10,403,450 |
| Nov 5, 2025 | 11.97 | 12.17 | 11.96 | 12.09 | 12.09 | 0.42% | 10,810,760 |
| Nov 4, 2025 | 12.16 | 12.16 | 11.95 | 12.04 | 12.04 | -1.07% | 13,172,330 |
| Nov 3, 2025 | 12.15 | 12.20 | 12.06 | 12.17 | 12.17 | 0.08% | 16,259,430 |
| Oct 31, 2025 | 11.91 | 12.18 | 11.89 | 12.16 | 12.16 | 2.36% | 22,649,890 |
| Oct 30, 2025 | 11.96 | 12.01 | 11.88 | 11.88 | 11.88 | -0.50% | 14,525,530 |
| Oct 29, 2025 | 11.83 | 11.98 | 11.83 | 11.94 | 11.94 | 0.67% | 14,826,890 |
| Oct 28, 2025 | 11.94 | 11.94 | 11.84 | 11.86 | 11.86 | -0.34% | 14,474,850 |
| Oct 27, 2025 | 12.10 | 12.16 | 11.90 | 11.90 | 11.90 | -1.65% | 30,600,820 |
| Oct 24, 2025 | 12.22 | 12.29 | 12.07 | 12.10 | 12.10 | -1.22% | 15,191,740 |
| Oct 23, 2025 | 12.23 | 12.26 | 12.07 | 12.25 | 12.25 | 0.08% | 11,205,310 |
| Oct 22, 2025 | 12.24 | 12.34 | 12.20 | 12.24 | 12.24 | -0.08% | 11,831,830 |
| Oct 21, 2025 | 12.07 | 12.29 | 12.05 | 12.25 | 12.25 | 1.58% | 16,961,240 |
| Oct 20, 2025 | 12.15 | 12.17 | 11.98 | 12.06 | 12.06 | - | 16,970,620 |
| Oct 17, 2025 | 12.25 | 12.38 | 12.05 | 12.06 | 12.06 | -1.39% | 15,109,420 |
| Oct 16, 2025 | 12.25 | 12.36 | 12.19 | 12.23 | 12.23 | -0.49% | 12,142,470 |
| Oct 15, 2025 | 12.14 | 12.37 | 12.11 | 12.29 | 12.29 | 1.49% | 17,025,350 |
| Oct 14, 2025 | 12.26 | 12.33 | 12.09 | 12.11 | 12.11 | -1.22% | 19,313,820 |
| Oct 13, 2025 | 12.15 | 12.34 | 12.13 | 12.26 | 12.26 | -2.08% | 18,045,660 |
| Oct 10, 2025 | 12.49 | 12.62 | 12.45 | 12.52 | 12.52 | -0.24% | 15,395,850 |
| Oct 9, 2025 | 12.46 | 12.55 | 12.33 | 12.55 | 12.55 | 0.56% | 15,702,140 |
| Sep 30, 2025 | 12.48 | 12.61 | 12.41 | 12.48 | 12.48 | 1.13% | 15,394,130 |
| Sep 29, 2025 | 12.23 | 12.45 | 12.09 | 12.34 | 12.34 | 0.82% | 16,785,210 |
| Sep 26, 2025 | 12.25 | 12.34 | 12.12 | 12.24 | 12.24 | -0.97% | 16,411,160 |
| Sep 25, 2025 | 12.42 | 12.54 | 12.31 | 12.36 | 12.36 | -0.72% | 16,310,540 |
| Sep 24, 2025 | 12.30 | 12.52 | 12.25 | 12.45 | 12.45 | 0.97% | 17,535,390 |
| Sep 23, 2025 | 12.47 | 12.51 | 12.12 | 12.33 | 12.33 | -1.36% | 25,186,800 |
| Sep 22, 2025 | 12.75 | 12.95 | 12.44 | 12.50 | 12.50 | -1.42% | 25,084,290 |
| Sep 19, 2025 | 12.97 | 13.04 | 12.63 | 12.68 | 12.68 | -2.31% | 24,138,270 |
| Sep 18, 2025 | 12.86 | 13.27 | 12.81 | 12.98 | 12.98 | 1.01% | 35,845,390 |
| Sep 17, 2025 | 12.95 | 12.95 | 12.74 | 12.85 | 12.85 | -0.39% | 17,912,000 |
| Sep 16, 2025 | 13.03 | 13.04 | 12.75 | 12.90 | 12.90 | -1.07% | 21,155,400 |
| Sep 15, 2025 | 13.10 | 13.24 | 13.00 | 13.04 | 13.04 | -0.46% | 23,414,040 |
| Sep 12, 2025 | 13.06 | 13.20 | 12.83 | 13.10 | 13.10 | 0.54% | 35,516,090 |
| Sep 11, 2025 | 12.90 | 13.04 | 12.45 | 13.03 | 13.03 | 0.31% | 36,080,780 |
| Sep 10, 2025 | 13.16 | 13.29 | 12.89 | 12.99 | 12.99 | -1.52% | 29,464,690 |
| Sep 9, 2025 | 13.50 | 13.69 | 13.11 | 13.19 | 13.19 | -1.64% | 41,966,660 |
| Sep 8, 2025 | 13.51 | 13.54 | 13.27 | 13.41 | 13.41 | -0.59% | 32,184,810 |
| Sep 5, 2025 | 13.20 | 13.50 | 12.99 | 13.49 | 13.49 | 2.43% | 40,854,810 |
| Sep 4, 2025 | 13.63 | 13.88 | 12.99 | 13.17 | 13.17 | -3.23% | 49,044,760 |
| Sep 3, 2025 | 13.65 | 14.02 | 13.51 | 13.61 | 13.61 | -0.37% | 52,279,670 |
| Sep 2, 2025 | 14.00 | 14.21 | 13.55 | 13.66 | 13.66 | - | 116,924,100 |
| Sep 1, 2025 | 12.50 | 13.66 | 12.50 | 13.66 | 13.66 | 9.98% | 55,782,260 |
| Aug 29, 2025 | 12.43 | 12.54 | 12.36 | 12.42 | 12.42 | -0.08% | 20,048,990 |
| Aug 28, 2025 | 12.53 | 12.66 | 12.12 | 12.43 | 12.43 | -0.72% | 31,194,750 |
| Aug 27, 2025 | 12.86 | 12.96 | 12.50 | 12.52 | 12.52 | -2.34% | 29,764,880 |
| Aug 26, 2025 | 12.93 | 13.02 | 12.82 | 12.82 | 12.82 | -0.93% | 21,866,970 |
| Aug 25, 2025 | 12.92 | 13.02 | 12.77 | 12.94 | 12.94 | 0.54% | 34,829,500 |
| Aug 22, 2025 | 12.87 | 12.94 | 12.75 | 12.87 | 12.87 | -0.23% | 24,035,200 |
| Aug 21, 2025 | 12.83 | 12.99 | 12.80 | 12.90 | 12.90 | 0.62% | 24,283,000 |
| Aug 20, 2025 | 12.81 | 12.88 | 12.58 | 12.82 | 12.82 | - | 25,762,420 |
| Aug 19, 2025 | 13.07 | 13.15 | 12.77 | 12.82 | 12.82 | -1.54% | 30,927,540 |
| Aug 18, 2025 | 13.10 | 13.40 | 12.95 | 13.02 | 13.02 | 0.15% | 42,116,180 |
| Aug 15, 2025 | 12.27 | 13.09 | 12.24 | 13.00 | 13.00 | 5.78% | 55,211,310 |
| Aug 14, 2025 | 12.49 | 12.50 | 12.22 | 12.29 | 12.29 | -1.52% | 20,194,530 |
| Aug 13, 2025 | 12.32 | 12.59 | 12.21 | 12.48 | 12.48 | 1.79% | 28,089,710 |
| Aug 12, 2025 | 12.28 | 12.38 | 12.13 | 12.26 | 12.26 | - | 19,090,110 |
| Aug 11, 2025 | 12.26 | 12.32 | 12.19 | 12.26 | 12.26 | - | 24,941,610 |
| Aug 8, 2025 | 12.25 | 12.39 | 12.17 | 12.26 | 12.26 | - | 16,936,880 |
| Aug 7, 2025 | 12.42 | 12.51 | 12.16 | 12.26 | 12.26 | -1.29% | 26,693,470 |
| Aug 6, 2025 | 12.70 | 12.84 | 12.40 | 12.42 | 12.42 | -2.36% | 27,406,710 |
| Aug 5, 2025 | 12.74 | 13.01 | 12.55 | 12.72 | 12.72 | 0.16% | 25,487,060 |
| Aug 4, 2025 | 12.53 | 12.73 | 12.23 | 12.70 | 12.70 | 1.03% | 38,675,500 |
| Aug 1, 2025 | 12.70 | 13.06 | 12.53 | 12.57 | 12.57 | -1.02% | 36,920,990 |
| Jul 31, 2025 | 12.68 | 12.89 | 12.59 | 12.70 | 12.70 | -0.16% | 35,692,500 |
| Jul 30, 2025 | 12.61 | 12.92 | 12.58 | 12.72 | 12.72 | -0.08% | 39,702,780 |
| Jul 29, 2025 | 12.61 | 12.78 | 12.43 | 12.73 | 12.73 | 2.50% | 42,325,360 |
| Jul 28, 2025 | 12.35 | 12.71 | 12.35 | 12.42 | 12.42 | 1.31% | 25,956,540 |
| Jul 25, 2025 | 12.32 | 12.49 | 12.22 | 12.26 | 12.26 | -0.33% | 20,853,730 |
| Jul 24, 2025 | 12.20 | 12.42 | 12.18 | 12.30 | 12.30 | 0.41% | 24,283,640 |
| Jul 23, 2025 | 12.45 | 12.57 | 12.23 | 12.25 | 12.25 | -1.92% | 31,981,780 |
| Jul 22, 2025 | 12.19 | 13.02 | 12.19 | 12.49 | 12.49 | 3.57% | 71,575,090 |
| Jul 21, 2025 | 12.13 | 12.18 | 11.88 | 12.06 | 12.06 | -1.07% | 26,373,720 |
| Jul 18, 2025 | 12.20 | 12.22 | 11.92 | 12.19 | 12.19 | -0.97% | 26,751,360 |
| Jul 17, 2025 | 12.46 | 12.54 | 12.26 | 12.31 | 12.11 | -1.52% | 42,859,520 |
| Jul 16, 2025 | 11.76 | 12.60 | 11.76 | 12.50 | 12.30 | 6.38% | 63,878,760 |
| Jul 15, 2025 | 11.75 | 11.82 | 11.63 | 11.75 | 11.56 | 0.43% | 17,682,410 |
| Jul 14, 2025 | 11.65 | 11.76 | 11.63 | 11.70 | 11.51 | 0.17% | 13,942,620 |
| Jul 11, 2025 | 11.68 | 11.78 | 11.66 | 11.68 | 11.49 | -0.34% | 20,575,630 |