ZhuZhou QianJin Pharmaceutical Co.,Ltd (SHA:600479)
China
· Delayed Price · Currency is CNY 11.22
+0.05 (0.45%)
At close: Mar 10, 2026
SHA:600479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.26 | 11.28 | 11.14 | 11.22 | 11.22 | 0.45% | 7,115,267 |
| Mar 9, 2026 | 11.12 | 11.26 | 11.01 | 11.17 | 11.17 | -0.27% | 9,268,841 |
| Mar 6, 2026 | 10.92 | 11.22 | 10.92 | 11.20 | 11.20 | 1.91% | 7,458,427 |
| Mar 5, 2026 | 11.16 | 11.16 | 10.94 | 10.99 | 10.99 | 0.64% | 6,967,720 |
| Mar 4, 2026 | 10.90 | 11.09 | 10.80 | 10.92 | 10.92 | -0.64% | 8,345,580 |
| Mar 3, 2026 | 11.21 | 11.34 | 10.96 | 10.99 | 10.99 | -2.22% | 12,235,540 |
| Mar 2, 2026 | 11.25 | 11.35 | 11.15 | 11.24 | 11.24 | -1.06% | 8,976,487 |
| Feb 27, 2026 | 11.37 | 11.42 | 11.29 | 11.36 | 11.36 | -0.18% | 7,627,560 |
| Feb 26, 2026 | 11.39 | 11.53 | 11.34 | 11.38 | 11.38 | -0.44% | 8,985,820 |
| Feb 25, 2026 | 11.35 | 11.49 | 11.28 | 11.43 | 11.43 | 0.09% | 11,612,700 |
| Feb 24, 2026 | 11.02 | 11.44 | 10.96 | 11.42 | 11.42 | 3.72% | 21,848,920 |
| Feb 13, 2026 | 10.92 | 11.11 | 10.92 | 11.01 | 11.01 | 0.18% | 8,989,380 |
| Feb 12, 2026 | 11.02 | 11.12 | 10.96 | 10.99 | 10.99 | -0.54% | 10,226,400 |
| Feb 11, 2026 | 11.11 | 11.18 | 10.94 | 11.05 | 11.05 | 0.73% | 17,266,380 |
| Feb 10, 2026 | 11.11 | 11.28 | 10.81 | 10.97 | 10.97 | 3.30% | 27,183,240 |
| Feb 9, 2026 | 10.66 | 10.67 | 10.57 | 10.62 | 10.62 | 0.19% | 5,858,266 |
| Feb 6, 2026 | 10.74 | 10.84 | 10.60 | 10.60 | 10.60 | -0.38% | 9,459,460 |
| Feb 5, 2026 | 10.58 | 10.67 | 10.54 | 10.64 | 10.64 | 0.57% | 6,312,688 |
| Feb 4, 2026 | 10.45 | 10.62 | 10.42 | 10.58 | 10.58 | 0.95% | 5,196,852 |
| Feb 3, 2026 | 10.47 | 10.52 | 10.35 | 10.48 | 10.48 | 0.38% | 6,199,600 |
| Feb 2, 2026 | 10.55 | 10.63 | 10.42 | 10.44 | 10.44 | -0.95% | 7,123,980 |
| Jan 30, 2026 | 10.47 | 10.63 | 10.47 | 10.54 | 10.54 | 0.48% | 6,766,092 |
| Jan 29, 2026 | 10.55 | 10.58 | 10.44 | 10.49 | 10.49 | -1.22% | 7,290,030 |
| Jan 28, 2026 | 10.76 | 10.98 | 10.57 | 10.62 | 10.62 | 0.28% | 9,537,536 |
| Jan 27, 2026 | 10.70 | 10.70 | 10.41 | 10.59 | 10.59 | -1.49% | 9,525,980 |
| Jan 26, 2026 | 10.58 | 10.75 | 10.53 | 10.75 | 10.75 | 1.70% | 10,621,680 |
| Jan 23, 2026 | 10.55 | 10.58 | 10.53 | 10.57 | 10.57 | 0.28% | 4,447,201 |
| Jan 22, 2026 | 10.49 | 10.54 | 10.46 | 10.54 | 10.54 | 0.48% | 4,921,598 |
| Jan 21, 2026 | 10.47 | 10.49 | 10.41 | 10.49 | 10.49 | 0.19% | 4,731,040 |
| Jan 20, 2026 | 10.44 | 10.50 | 10.41 | 10.47 | 10.47 | 0.58% | 5,226,040 |
| Jan 19, 2026 | 10.32 | 10.42 | 10.29 | 10.41 | 10.41 | 0.87% | 3,771,343 |
| Jan 16, 2026 | 10.46 | 10.46 | 10.31 | 10.32 | 10.32 | -1.05% | 5,090,501 |
| Jan 15, 2026 | 10.40 | 10.46 | 10.36 | 10.43 | 10.43 | 0.38% | 4,964,544 |
| Jan 14, 2026 | 10.38 | 10.47 | 10.28 | 10.39 | 10.39 | 0.10% | 7,383,721 |
| Jan 13, 2026 | 10.38 | 10.49 | 10.36 | 10.38 | 10.38 | 0.19% | 7,924,612 |
| Jan 12, 2026 | 10.32 | 10.37 | 10.29 | 10.36 | 10.36 | 0.48% | 5,860,365 |
| Jan 9, 2026 | 10.28 | 10.31 | 10.22 | 10.31 | 10.31 | 0.39% | 6,087,355 |
| Jan 8, 2026 | 10.24 | 10.29 | 10.23 | 10.27 | 10.27 | 0.29% | 3,909,132 |
| Jan 7, 2026 | 10.30 | 10.31 | 10.23 | 10.24 | 10.24 | -0.49% | 4,046,221 |
| Jan 6, 2026 | 10.25 | 10.30 | 10.23 | 10.29 | 10.29 | 0.39% | 5,621,060 |
| Jan 5, 2026 | 10.16 | 10.25 | 10.13 | 10.25 | 10.25 | 0.89% | 6,009,880 |
| Dec 31, 2025 | 10.14 | 10.17 | 10.10 | 10.16 | 10.16 | 0.30% | 2,893,500 |
| Dec 30, 2025 | 10.19 | 10.19 | 10.11 | 10.13 | 10.13 | -0.59% | 4,232,335 |
| Dec 29, 2025 | 10.29 | 10.29 | 10.16 | 10.19 | 10.19 | -0.88% | 6,593,541 |
| Dec 26, 2025 | 10.34 | 10.36 | 10.25 | 10.28 | 10.28 | -0.68% | 4,221,683 |
| Dec 25, 2025 | 10.32 | 10.37 | 10.29 | 10.35 | 10.35 | 0.29% | 2,989,652 |
| Dec 24, 2025 | 10.29 | 10.33 | 10.24 | 10.32 | 10.32 | 0.10% | 4,176,800 |
| Dec 23, 2025 | 10.39 | 10.41 | 10.30 | 10.31 | 10.31 | -0.67% | 3,831,515 |
| Dec 22, 2025 | 10.40 | 10.47 | 10.36 | 10.38 | 10.38 | -0.76% | 4,439,907 |
| Dec 19, 2025 | 10.45 | 10.50 | 10.40 | 10.46 | 10.46 | 0.10% | 3,768,440 |
| Dec 18, 2025 | 10.27 | 10.46 | 10.25 | 10.45 | 10.45 | 1.85% | 6,109,400 |
| Dec 17, 2025 | 10.19 | 10.29 | 10.15 | 10.26 | 10.26 | 0.59% | 4,881,321 |
| Dec 16, 2025 | 10.23 | 10.26 | 10.16 | 10.20 | 10.20 | -0.20% | 4,920,721 |
| Dec 15, 2025 | 10.23 | 10.28 | 10.16 | 10.22 | 10.22 | -0.10% | 6,192,220 |
| Dec 12, 2025 | 10.32 | 10.34 | 10.18 | 10.23 | 10.23 | -0.29% | 9,676,895 |
| Dec 11, 2025 | 10.46 | 10.48 | 10.22 | 10.26 | 10.26 | -1.63% | 8,804,060 |
| Dec 10, 2025 | 10.47 | 10.50 | 10.38 | 10.43 | 10.43 | -0.29% | 5,231,200 |
| Dec 9, 2025 | 10.63 | 10.67 | 10.46 | 10.46 | 10.46 | -1.78% | 4,421,310 |
| Dec 8, 2025 | 10.79 | 10.79 | 10.65 | 10.65 | 10.65 | -0.93% | 4,576,600 |
| Dec 5, 2025 | 10.79 | 10.79 | 10.62 | 10.75 | 10.75 | -0.46% | 4,851,860 |
| Dec 4, 2025 | 10.80 | 10.85 | 10.72 | 10.80 | 10.80 | -0.46% | 4,590,680 |
| Dec 3, 2025 | 10.68 | 10.85 | 10.65 | 10.85 | 10.85 | 1.59% | 6,757,280 |
| Dec 2, 2025 | 10.70 | 10.75 | 10.62 | 10.68 | 10.68 | -0.47% | 3,781,451 |
| Dec 1, 2025 | 10.67 | 10.76 | 10.65 | 10.73 | 10.73 | 0.56% | 4,010,520 |
| Nov 28, 2025 | 10.77 | 10.77 | 10.61 | 10.67 | 10.67 | -1.02% | 4,340,500 |
| Nov 27, 2025 | 10.78 | 10.79 | 10.62 | 10.78 | 10.78 | 0.09% | 5,005,300 |
| Nov 26, 2025 | 10.60 | 10.82 | 10.59 | 10.77 | 10.77 | 1.32% | 7,744,962 |
| Nov 25, 2025 | 10.47 | 10.67 | 10.44 | 10.63 | 10.63 | 1.72% | 5,576,240 |
| Nov 24, 2025 | 10.34 | 10.49 | 10.30 | 10.45 | 10.45 | 1.55% | 5,117,472 |
| Nov 21, 2025 | 10.55 | 10.65 | 10.28 | 10.29 | 10.29 | -3.56% | 8,450,113 |
| Nov 20, 2025 | 10.67 | 10.72 | 10.60 | 10.67 | 10.67 | 0.47% | 3,950,141 |
| Nov 19, 2025 | 10.79 | 10.85 | 10.61 | 10.62 | 10.62 | -1.58% | 6,557,333 |
| Nov 18, 2025 | 10.84 | 10.93 | 10.74 | 10.79 | 10.79 | -0.64% | 6,121,540 |
| Nov 17, 2025 | 11.02 | 11.03 | 10.84 | 10.86 | 10.86 | -1.90% | 7,806,700 |
| Nov 14, 2025 | 10.95 | 11.14 | 10.95 | 11.07 | 11.07 | 0.91% | 9,872,682 |
| Nov 13, 2025 | 11.02 | 11.02 | 10.90 | 10.97 | 10.97 | -0.27% | 6,136,000 |
| Nov 12, 2025 | 10.95 | 11.03 | 10.90 | 11.00 | 11.00 | 0.55% | 8,001,333 |
| Nov 11, 2025 | 10.80 | 10.94 | 10.78 | 10.94 | 10.94 | 1.11% | 6,874,802 |
| Nov 10, 2025 | 10.80 | 10.85 | 10.75 | 10.82 | 10.82 | 0.28% | 5,215,528 |
| Nov 7, 2025 | 10.74 | 10.80 | 10.71 | 10.79 | 10.79 | 0.47% | 5,354,901 |
| Nov 6, 2025 | 10.76 | 10.77 | 10.67 | 10.74 | 10.74 | -0.19% | 4,472,000 |
| Nov 5, 2025 | 10.69 | 10.77 | 10.65 | 10.76 | 10.76 | 0.47% | 5,957,900 |
| Nov 4, 2025 | 10.68 | 10.74 | 10.63 | 10.71 | 10.71 | -0.09% | 4,935,618 |
| Nov 3, 2025 | 10.66 | 10.75 | 10.63 | 10.72 | 10.72 | 0.85% | 7,402,700 |
| Oct 31, 2025 | 10.50 | 10.67 | 10.50 | 10.63 | 10.63 | 0.66% | 6,340,682 |
| Oct 30, 2025 | 10.51 | 10.74 | 10.50 | 10.56 | 10.56 | 1.34% | 9,243,240 |
| Oct 29, 2025 | 10.58 | 10.58 | 10.34 | 10.42 | 10.42 | -1.98% | 6,685,132 |
| Oct 28, 2025 | 10.65 | 10.70 | 10.60 | 10.63 | 10.63 | -0.37% | 4,080,188 |
| Oct 27, 2025 | 10.74 | 10.76 | 10.63 | 10.67 | 10.67 | - | 4,967,624 |
| Oct 24, 2025 | 10.76 | 10.78 | 10.66 | 10.67 | 10.67 | -0.56% | 4,596,302 |
| Oct 23, 2025 | 10.76 | 10.78 | 10.66 | 10.73 | 10.73 | -0.19% | 4,422,877 |
| Oct 22, 2025 | 10.65 | 10.75 | 10.62 | 10.75 | 10.75 | 0.94% | 6,109,265 |
| Oct 21, 2025 | 10.55 | 10.66 | 10.53 | 10.65 | 10.65 | 0.95% | 4,311,500 |
| Oct 20, 2025 | 10.51 | 10.62 | 10.43 | 10.55 | 10.55 | 0.38% | 5,325,096 |
| Oct 17, 2025 | 10.59 | 10.64 | 10.50 | 10.51 | 10.51 | -0.85% | 5,001,000 |
| Oct 16, 2025 | 10.57 | 10.63 | 10.55 | 10.60 | 10.60 | 0.28% | 4,966,620 |
| Oct 15, 2025 | 10.43 | 10.57 | 10.42 | 10.57 | 10.57 | 1.15% | 5,625,860 |
| Oct 14, 2025 | 10.50 | 10.52 | 10.41 | 10.45 | 10.45 | 0.48% | 4,994,960 |
| Oct 13, 2025 | 10.25 | 10.43 | 10.24 | 10.40 | 10.40 | -0.76% | 5,331,576 |
| Oct 10, 2025 | 10.35 | 10.52 | 10.34 | 10.48 | 10.48 | 0.77% | 6,292,849 |