Joincare Pharmaceutical Group Industry Co.,Ltd. (SHA:600380)
China
· Delayed Price · Currency is CNY 11.10
+0.22 (2.02%)
Apr 29, 2026, 3:00 PM CST
SHA:600380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.89 | 11.20 | 10.87 | 11.14 | - | 2.39% | 13,534,583 |
| Apr 28, 2026 | 10.86 | 11.06 | 10.82 | 10.88 | 10.88 | - | 14,625,472 |
| Apr 27, 2026 | 10.91 | 10.97 | 10.81 | 10.88 | 10.88 | 0.46% | 12,299,698 |
| Apr 24, 2026 | 10.81 | 10.90 | 10.68 | 10.83 | 10.83 | -0.64% | 12,440,552 |
| Apr 23, 2026 | 10.91 | 10.97 | 10.81 | 10.90 | 10.90 | -0.37% | 9,935,803 |
| Apr 22, 2026 | 10.91 | 10.98 | 10.90 | 10.94 | 10.94 | -0.09% | 6,515,724 |
| Apr 21, 2026 | 10.98 | 11.08 | 10.92 | 10.95 | 10.95 | -0.09% | 9,159,131 |
| Apr 20, 2026 | 11.06 | 11.08 | 10.96 | 10.96 | 10.96 | -1.17% | 13,599,332 |
| Apr 17, 2026 | 11.22 | 11.24 | 11.05 | 11.09 | 11.09 | -1.33% | 11,106,329 |
| Apr 16, 2026 | 11.35 | 11.37 | 11.21 | 11.24 | 11.24 | -0.97% | 12,466,110 |
| Apr 15, 2026 | 11.12 | 11.40 | 11.07 | 11.35 | 11.35 | 2.99% | 23,710,780 |
| Apr 14, 2026 | 10.97 | 11.03 | 10.83 | 11.02 | 11.02 | 0.92% | 12,496,277 |
| Apr 13, 2026 | 11.16 | 11.18 | 10.92 | 10.92 | 10.92 | -2.06% | 12,879,609 |
| Apr 10, 2026 | 11.12 | 11.34 | 11.10 | 11.15 | 11.15 | 0.36% | 12,061,930 |
| Apr 9, 2026 | 11.24 | 11.46 | 11.11 | 11.11 | 11.11 | -1.42% | 14,083,850 |
| Apr 8, 2026 | 11.33 | 11.40 | 11.19 | 11.27 | 11.27 | 0.71% | 18,509,440 |
| Apr 7, 2026 | 11.29 | 11.36 | 11.09 | 11.19 | 11.19 | -0.80% | 12,187,540 |
| Apr 3, 2026 | 11.40 | 11.45 | 11.25 | 11.28 | 11.28 | -1.57% | 13,977,650 |
| Apr 2, 2026 | 11.43 | 11.59 | 11.40 | 11.46 | 11.46 | -0.26% | 18,361,300 |
| Apr 1, 2026 | 11.20 | 11.50 | 10.97 | 11.49 | 11.49 | 2.59% | 26,119,190 |
| Mar 31, 2026 | 11.18 | 11.32 | 11.14 | 11.20 | 11.20 | 0.18% | 15,482,080 |
| Mar 30, 2026 | 10.86 | 11.22 | 10.85 | 11.18 | 11.18 | 1.82% | 17,567,680 |
| Mar 27, 2026 | 10.56 | 11.00 | 10.51 | 10.98 | 10.98 | 3.10% | 14,693,430 |
| Mar 26, 2026 | 10.68 | 10.87 | 10.61 | 10.65 | 10.65 | -0.28% | 12,115,060 |
| Mar 25, 2026 | 10.67 | 10.75 | 10.58 | 10.68 | 10.68 | 0.09% | 12,072,780 |
| Mar 24, 2026 | 10.50 | 10.68 | 10.46 | 10.67 | 10.67 | 2.69% | 15,600,340 |
| Mar 23, 2026 | 10.86 | 10.86 | 10.30 | 10.39 | 10.39 | -5.20% | 21,180,760 |
| Mar 20, 2026 | 11.07 | 11.23 | 10.96 | 10.96 | 10.96 | -0.99% | 9,360,673 |
| Mar 19, 2026 | 11.19 | 11.27 | 11.04 | 11.07 | 11.07 | -1.51% | 9,671,143 |
| Mar 18, 2026 | 11.30 | 11.36 | 11.20 | 11.24 | 11.24 | -0.62% | 7,662,164 |
| Mar 17, 2026 | 11.26 | 11.48 | 11.23 | 11.31 | 11.31 | 0.62% | 12,505,866 |
| Mar 16, 2026 | 11.20 | 11.28 | 11.10 | 11.24 | 11.24 | 0.36% | 10,705,330 |
| Mar 13, 2026 | 11.22 | 11.30 | 11.18 | 11.20 | 11.20 | -0.36% | 12,050,850 |
| Mar 12, 2026 | 11.26 | 11.32 | 11.20 | 11.24 | 11.24 | -0.18% | 11,488,910 |
| Mar 11, 2026 | 11.30 | 11.33 | 11.20 | 11.26 | 11.26 | -0.35% | 8,853,878 |
| Mar 10, 2026 | 11.20 | 11.31 | 11.20 | 11.30 | 11.30 | 1.35% | 11,150,033 |
| Mar 9, 2026 | 11.12 | 11.21 | 11.04 | 11.15 | 11.15 | -0.36% | 13,956,510 |
| Mar 6, 2026 | 10.88 | 11.21 | 10.83 | 11.19 | 11.19 | 2.85% | 15,668,480 |
| Mar 5, 2026 | 10.96 | 11.02 | 10.85 | 10.88 | 10.88 | - | 10,925,910 |
| Mar 4, 2026 | 11.02 | 11.07 | 10.80 | 10.88 | 10.88 | -1.98% | 17,034,770 |
| Mar 3, 2026 | 11.20 | 11.35 | 11.05 | 11.10 | 11.10 | -1.51% | 17,216,100 |
| Mar 2, 2026 | 11.35 | 11.46 | 11.16 | 11.27 | 11.27 | -1.66% | 17,859,131 |
| Feb 27, 2026 | 11.43 | 11.50 | 11.38 | 11.46 | 11.46 | 0.26% | 7,850,292 |
| Feb 26, 2026 | 11.53 | 11.63 | 11.38 | 11.43 | 11.43 | -0.61% | 14,288,950 |
| Feb 25, 2026 | 11.41 | 11.59 | 11.38 | 11.50 | 11.50 | 0.79% | 12,809,530 |
| Feb 24, 2026 | 11.45 | 11.48 | 11.30 | 11.41 | 11.41 | - | 11,395,880 |
| Feb 13, 2026 | 11.61 | 11.63 | 11.40 | 11.41 | 11.41 | -1.38% | 11,072,400 |
| Feb 12, 2026 | 11.68 | 11.72 | 11.57 | 11.57 | 11.57 | -1.11% | 10,071,060 |
| Feb 11, 2026 | 11.73 | 11.77 | 11.68 | 11.70 | 11.70 | - | 8,798,209 |
| Feb 10, 2026 | 11.70 | 11.79 | 11.64 | 11.70 | 11.70 | - | 8,708,516 |
| Feb 9, 2026 | 11.68 | 11.80 | 11.67 | 11.70 | 11.70 | 0.34% | 11,156,293 |
| Feb 6, 2026 | 11.62 | 11.84 | 11.58 | 11.66 | 11.66 | 0.34% | 17,000,360 |
| Feb 5, 2026 | 11.59 | 11.66 | 11.53 | 11.62 | 11.62 | 0.26% | 9,692,142 |
| Feb 4, 2026 | 11.41 | 11.60 | 11.34 | 11.59 | 11.59 | 1.49% | 12,618,430 |
| Feb 3, 2026 | 11.39 | 11.44 | 11.28 | 11.42 | 11.42 | 0.97% | 12,269,360 |
| Feb 2, 2026 | 11.60 | 11.69 | 11.29 | 11.31 | 11.31 | -3.08% | 21,324,182 |
| Jan 30, 2026 | 11.78 | 11.92 | 11.63 | 11.67 | 11.67 | -0.93% | 15,801,540 |
| Jan 29, 2026 | 11.78 | 11.88 | 11.60 | 11.78 | 11.78 | -0.51% | 18,104,870 |
| Jan 28, 2026 | 11.94 | 11.98 | 11.80 | 11.84 | 11.84 | -1.00% | 17,347,360 |
| Jan 27, 2026 | 12.16 | 12.20 | 11.80 | 11.96 | 11.96 | -1.73% | 21,730,200 |
| Jan 26, 2026 | 12.09 | 12.25 | 11.92 | 12.17 | 12.17 | 1.00% | 26,962,740 |
| Jan 23, 2026 | 11.95 | 12.06 | 11.91 | 12.05 | 12.05 | 1.18% | 15,443,550 |
| Jan 22, 2026 | 11.96 | 12.00 | 11.88 | 11.91 | 11.91 | -0.50% | 12,082,820 |
| Jan 21, 2026 | 11.93 | 12.15 | 11.91 | 11.97 | 11.97 | 0.08% | 14,556,600 |
| Jan 20, 2026 | 11.95 | 12.02 | 11.88 | 11.96 | 11.96 | 0.34% | 11,958,013 |
| Jan 19, 2026 | 11.72 | 12.03 | 11.72 | 11.92 | 11.92 | 1.10% | 14,884,202 |
| Jan 16, 2026 | 11.96 | 12.03 | 11.78 | 11.79 | 11.79 | -1.26% | 18,239,730 |
| Jan 15, 2026 | 12.07 | 12.08 | 11.91 | 11.94 | 11.94 | -1.24% | 16,197,440 |
| Jan 14, 2026 | 12.21 | 12.38 | 11.94 | 12.09 | 12.09 | -0.98% | 33,267,883 |
| Jan 13, 2026 | 12.11 | 12.41 | 12.11 | 12.21 | 12.21 | 0.99% | 30,868,600 |
| Jan 12, 2026 | 12.02 | 12.26 | 12.01 | 12.09 | 12.09 | 1.00% | 24,475,247 |
| Jan 9, 2026 | 11.79 | 11.98 | 11.76 | 11.97 | 11.97 | 1.53% | 18,304,990 |
| Jan 8, 2026 | 11.82 | 11.90 | 11.78 | 11.79 | 11.79 | - | 13,198,270 |
| Jan 7, 2026 | 11.73 | 11.92 | 11.72 | 11.79 | 11.79 | 0.26% | 17,535,730 |
| Jan 6, 2026 | 11.69 | 11.77 | 11.65 | 11.76 | 11.76 | 0.43% | 19,120,760 |
| Jan 5, 2026 | 11.53 | 11.73 | 11.52 | 11.71 | 11.71 | 1.39% | 15,551,984 |
| Dec 31, 2025 | 11.51 | 11.62 | 11.50 | 11.55 | 11.55 | -0.09% | 8,305,622 |
| Dec 30, 2025 | 11.56 | 11.58 | 11.40 | 11.56 | 11.56 | - | 13,650,620 |
| Dec 29, 2025 | 11.66 | 11.70 | 11.54 | 11.56 | 11.56 | -1.20% | 11,766,820 |
| Dec 26, 2025 | 11.77 | 11.81 | 11.65 | 11.70 | 11.70 | -0.43% | 10,172,370 |
| Dec 25, 2025 | 11.71 | 11.77 | 11.65 | 11.75 | 11.75 | 0.43% | 9,266,432 |
| Dec 24, 2025 | 11.66 | 11.73 | 11.58 | 11.70 | 11.70 | 0.34% | 12,441,490 |
| Dec 23, 2025 | 11.91 | 11.92 | 11.63 | 11.66 | 11.66 | -1.85% | 14,712,660 |
| Dec 22, 2025 | 11.87 | 12.03 | 11.81 | 11.88 | 11.88 | 0.76% | 13,311,220 |
| Dec 19, 2025 | 11.69 | 11.87 | 11.62 | 11.79 | 11.79 | 1.03% | 12,502,910 |
| Dec 18, 2025 | 11.60 | 11.75 | 11.57 | 11.67 | 11.67 | - | 11,315,280 |
| Dec 17, 2025 | 11.62 | 11.71 | 11.51 | 11.67 | 11.67 | 0.26% | 14,746,380 |
| Dec 16, 2025 | 11.97 | 12.00 | 11.60 | 11.64 | 11.64 | -2.76% | 22,691,120 |
| Dec 15, 2025 | 12.13 | 12.18 | 11.96 | 11.97 | 11.97 | -1.72% | 18,583,840 |
| Dec 12, 2025 | 12.68 | 12.68 | 12.14 | 12.18 | 12.18 | -2.40% | 35,009,720 |
| Dec 11, 2025 | 12.38 | 12.66 | 12.37 | 12.48 | 12.48 | 1.05% | 18,602,480 |
| Dec 10, 2025 | 12.53 | 12.55 | 12.32 | 12.35 | 12.35 | -1.44% | 14,834,824 |
| Dec 9, 2025 | 12.54 | 12.74 | 12.51 | 12.53 | 12.53 | -0.08% | 15,866,420 |
| Dec 8, 2025 | 12.63 | 12.76 | 12.48 | 12.54 | 12.54 | -0.79% | 19,935,165 |
| 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 |