ZhuZhou QianJin Pharmaceutical Co.,Ltd (SHA:600479)
China
· Delayed Price · Currency is CNY 10.99
-0.08 (-0.72%)
Apr 30, 2026, 2:35 PM CST
SHA:600479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.80 | 11.07 | 10.74 | 11.07 | 11.07 | 4.63% | 21,682,437 |
| Apr 28, 2026 | 10.55 | 10.69 | 10.51 | 10.58 | 10.58 | -0.19% | 5,911,440 |
| Apr 27, 2026 | 10.55 | 10.62 | 10.42 | 10.60 | 10.60 | -0.09% | 6,857,920 |
| Apr 24, 2026 | 10.48 | 10.61 | 10.42 | 10.61 | 10.61 | 1.05% | 4,999,701 |
| Apr 23, 2026 | 10.45 | 10.55 | 10.41 | 10.50 | 10.50 | 0.19% | 5,476,860 |
| Apr 22, 2026 | 10.52 | 10.52 | 10.41 | 10.48 | 10.48 | -0.29% | 4,238,044 |
| Apr 21, 2026 | 10.46 | 10.59 | 10.45 | 10.51 | 10.51 | 0.10% | 5,389,319 |
| Apr 20, 2026 | 10.56 | 10.59 | 10.42 | 10.50 | 10.50 | -0.85% | 7,323,080 |
| Apr 17, 2026 | 10.77 | 10.78 | 10.54 | 10.59 | 10.59 | -2.22% | 7,365,680 |
| Apr 16, 2026 | 10.78 | 10.85 | 10.64 | 10.83 | 10.83 | -0.09% | 7,627,500 |
| Apr 15, 2026 | 10.59 | 10.85 | 10.50 | 10.84 | 10.84 | 3.24% | 10,625,600 |
| Apr 14, 2026 | 10.59 | 10.59 | 10.37 | 10.50 | 10.50 | -0.28% | 5,551,839 |
| Apr 13, 2026 | 10.68 | 10.72 | 10.45 | 10.53 | 10.53 | -1.86% | 5,966,701 |
| Apr 10, 2026 | 10.80 | 10.84 | 10.67 | 10.73 | 10.73 | -0.46% | 6,350,621 |
| Apr 9, 2026 | 10.74 | 11.01 | 10.71 | 10.78 | 10.78 | -0.55% | 7,042,580 |
| Apr 8, 2026 | 10.78 | 10.88 | 10.70 | 10.84 | 10.84 | 1.31% | 7,919,280 |
| Apr 7, 2026 | 10.54 | 10.79 | 10.38 | 10.70 | 10.70 | 1.90% | 6,539,800 |
| Apr 3, 2026 | 10.87 | 10.88 | 10.49 | 10.50 | 10.50 | -3.40% | 6,964,220 |
| Apr 2, 2026 | 10.91 | 11.02 | 10.84 | 10.87 | 10.87 | -0.46% | 7,179,240 |
| Apr 1, 2026 | 10.79 | 10.97 | 10.67 | 10.92 | 10.92 | 1.68% | 9,761,520 |
| Mar 31, 2026 | 10.67 | 10.84 | 10.60 | 10.74 | 10.74 | 0.66% | 8,566,920 |
| Mar 30, 2026 | 10.28 | 10.67 | 10.23 | 10.67 | 10.67 | 2.99% | 10,466,980 |
| Mar 27, 2026 | 10.00 | 10.38 | 10.00 | 10.36 | 10.36 | 2.17% | 7,253,320 |
| Mar 26, 2026 | 10.20 | 10.36 | 10.10 | 10.14 | 10.14 | -0.49% | 6,123,580 |
| Mar 25, 2026 | 10.13 | 10.22 | 10.09 | 10.19 | 10.19 | 0.79% | 6,856,640 |
| Mar 24, 2026 | 10.11 | 10.15 | 9.92 | 10.11 | 10.11 | 1.81% | 9,740,912 |
| Mar 23, 2026 | 10.64 | 10.64 | 9.86 | 9.93 | 9.93 | -7.54% | 15,439,260 |
| Mar 20, 2026 | 10.88 | 10.93 | 10.74 | 10.74 | 10.74 | -1.29% | 6,073,660 |
| Mar 19, 2026 | 10.99 | 11.05 | 10.87 | 10.88 | 10.88 | -1.63% | 4,589,720 |
| Mar 18, 2026 | 10.92 | 11.06 | 10.89 | 11.06 | 11.06 | 1.19% | 6,328,046 |
| Mar 17, 2026 | 11.00 | 11.11 | 10.92 | 10.93 | 10.93 | -0.55% | 5,432,300 |
| Mar 16, 2026 | 10.99 | 11.00 | 10.86 | 10.99 | 10.99 | 0.27% | 6,471,920 |
| Mar 13, 2026 | 11.01 | 11.10 | 10.94 | 10.96 | 10.96 | -0.90% | 6,699,260 |
| Mar 12, 2026 | 11.16 | 11.17 | 11.04 | 11.06 | 11.06 | -0.63% | 5,226,000 |
| Mar 11, 2026 | 11.21 | 11.23 | 11.07 | 11.13 | 11.13 | -0.80% | 5,751,680 |
| 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 |