Jointown Pharmaceutical Group Co., Ltd (SHA:600998)
China
· Delayed Price · Currency is CNY 5.11
+0.03 (0.59%)
At close: Dec 5, 2025
SHA:600998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.07 | 5.13 | 5.03 | 5.12 | - | 0.79% | 33,223,796 |
| Dec 4, 2025 | 5.04 | 5.09 | 5.01 | 5.08 | 5.08 | 0.40% | 35,141,650 |
| Dec 3, 2025 | 5.03 | 5.14 | 5.02 | 5.06 | 5.06 | 0.80% | 46,147,190 |
| Dec 2, 2025 | 4.97 | 5.03 | 4.95 | 5.02 | 5.02 | 1.01% | 28,969,510 |
| Dec 1, 2025 | 4.90 | 4.98 | 4.89 | 4.97 | 4.97 | 1.43% | 37,304,870 |
| Nov 28, 2025 | 4.92 | 4.93 | 4.87 | 4.90 | 4.90 | -0.41% | 34,965,902 |
| Nov 27, 2025 | 4.95 | 4.96 | 4.91 | 4.92 | 4.92 | -0.40% | 22,900,337 |
| Nov 26, 2025 | 4.91 | 4.99 | 4.90 | 4.94 | 4.94 | 0.61% | 30,058,510 |
| Nov 25, 2025 | 4.93 | 4.94 | 4.89 | 4.91 | 4.91 | - | 23,006,120 |
| Nov 24, 2025 | 4.89 | 4.93 | 4.88 | 4.91 | 4.91 | 0.82% | 23,611,900 |
| Nov 21, 2025 | 4.98 | 4.99 | 4.86 | 4.87 | 4.87 | -2.60% | 42,215,840 |
| Nov 20, 2025 | 5.02 | 5.04 | 4.98 | 5.00 | 5.00 | -0.40% | 24,284,950 |
| Nov 19, 2025 | 5.03 | 5.06 | 4.99 | 5.02 | 5.02 | -0.59% | 28,968,650 |
| Nov 18, 2025 | 5.10 | 5.13 | 5.03 | 5.05 | 5.05 | -1.37% | 33,389,840 |
| Nov 17, 2025 | 5.22 | 5.23 | 5.10 | 5.12 | 5.12 | -1.73% | 45,579,110 |
| Nov 14, 2025 | 5.19 | 5.27 | 5.18 | 5.21 | 5.21 | 0.39% | 38,918,700 |
| Nov 13, 2025 | 5.22 | 5.24 | 5.17 | 5.19 | 5.19 | -0.57% | 33,510,950 |
| Nov 12, 2025 | 5.18 | 5.24 | 5.17 | 5.22 | 5.22 | 0.77% | 45,966,830 |
| Nov 11, 2025 | 5.18 | 5.19 | 5.13 | 5.18 | 5.18 | 0.19% | 35,604,880 |
| Nov 10, 2025 | 5.12 | 5.17 | 5.09 | 5.17 | 5.17 | 0.98% | 35,627,850 |
| Nov 7, 2025 | 5.08 | 5.14 | 5.08 | 5.12 | 5.12 | 0.59% | 30,643,560 |
| Nov 6, 2025 | 5.10 | 5.13 | 5.07 | 5.09 | 5.09 | - | 33,967,550 |
| Nov 5, 2025 | 5.08 | 5.11 | 5.06 | 5.09 | 5.09 | -0.20% | 32,603,530 |
| Nov 4, 2025 | 5.13 | 5.14 | 5.06 | 5.10 | 5.10 | -0.58% | 38,166,530 |
| Nov 3, 2025 | 5.10 | 5.15 | 5.09 | 5.13 | 5.13 | 0.59% | 47,856,580 |
| Oct 31, 2025 | 5.08 | 5.11 | 5.06 | 5.10 | 5.10 | 0.39% | 43,386,100 |
| Oct 30, 2025 | 5.06 | 5.11 | 5.04 | 5.08 | 5.08 | 0.79% | 51,107,570 |
| Oct 29, 2025 | 5.05 | 5.07 | 4.99 | 5.04 | 5.04 | -0.20% | 36,882,170 |
| Oct 28, 2025 | 5.01 | 5.11 | 5.01 | 5.05 | 5.05 | 1.81% | 77,210,490 |
| Oct 27, 2025 | 4.96 | 4.98 | 4.95 | 4.96 | 4.96 | 0.20% | 25,674,040 |
| Oct 24, 2025 | 5.01 | 5.02 | 4.93 | 4.95 | 4.95 | -1.20% | 28,069,820 |
| Oct 23, 2025 | 5.01 | 5.02 | 4.96 | 5.01 | 5.01 | - | 23,188,120 |
| Oct 22, 2025 | 4.97 | 5.08 | 4.96 | 5.01 | 5.01 | 1.01% | 43,061,120 |
| Oct 21, 2025 | 4.91 | 4.98 | 4.90 | 4.96 | 4.96 | 1.02% | 39,081,390 |
| Oct 20, 2025 | 4.89 | 4.92 | 4.87 | 4.91 | 4.91 | 0.61% | 25,186,290 |
| Oct 17, 2025 | 4.93 | 4.95 | 4.87 | 4.88 | 4.88 | -1.01% | 30,875,040 |
| Oct 16, 2025 | 4.93 | 4.94 | 4.90 | 4.93 | 4.93 | 0.20% | 28,387,030 |
| Oct 15, 2025 | 4.91 | 4.95 | 4.90 | 4.92 | 4.92 | 0.20% | 27,331,830 |
| Oct 14, 2025 | 4.91 | 4.94 | 4.90 | 4.91 | 4.91 | - | 34,998,310 |
| Oct 13, 2025 | 4.86 | 4.91 | 4.84 | 4.91 | 4.91 | -0.61% | 31,345,960 |
| Oct 10, 2025 | 4.92 | 4.95 | 4.89 | 4.94 | 4.94 | 0.41% | 31,379,650 |
| Oct 9, 2025 | 4.86 | 4.93 | 4.83 | 4.92 | 4.92 | 1.44% | 34,288,190 |
| Sep 30, 2025 | 4.89 | 4.90 | 4.85 | 4.85 | 4.85 | -0.82% | 24,764,650 |
| Sep 29, 2025 | 4.87 | 4.91 | 4.81 | 4.89 | 4.89 | 0.41% | 30,268,020 |
| Sep 26, 2025 | 4.86 | 4.88 | 4.82 | 4.87 | 4.87 | -0.20% | 24,301,820 |
| Sep 25, 2025 | 4.94 | 4.94 | 4.87 | 4.88 | 4.88 | -1.21% | 23,894,590 |
| Sep 24, 2025 | 4.94 | 4.94 | 4.91 | 4.94 | 4.94 | - | 24,996,350 |
| Sep 23, 2025 | 4.95 | 4.96 | 4.82 | 4.94 | 4.94 | -0.40% | 45,406,820 |
| Sep 22, 2025 | 5.00 | 5.01 | 4.92 | 4.96 | 4.96 | -0.60% | 38,408,080 |
| Sep 19, 2025 | 5.01 | 5.02 | 4.94 | 4.99 | 4.99 | -0.60% | 48,393,140 |
| Sep 18, 2025 | 5.02 | 5.09 | 5.00 | 5.02 | 5.02 | - | 55,493,970 |
| Sep 17, 2025 | 5.03 | 5.06 | 5.00 | 5.02 | 5.02 | -0.20% | 30,183,480 |
| Sep 16, 2025 | 5.01 | 5.03 | 4.98 | 5.03 | 5.03 | 0.40% | 36,542,110 |
| Sep 15, 2025 | 5.00 | 5.06 | 4.99 | 5.01 | 5.01 | - | 36,087,970 |
| Sep 12, 2025 | 5.03 | 5.05 | 4.98 | 5.01 | 5.01 | -0.40% | 34,003,580 |
| Sep 11, 2025 | 4.98 | 5.03 | 4.93 | 5.03 | 5.03 | 0.80% | 50,243,180 |
| Sep 10, 2025 | 4.99 | 5.00 | 4.97 | 4.99 | 4.99 | - | 30,049,450 |
| Sep 9, 2025 | 5.06 | 5.06 | 4.96 | 4.99 | 4.99 | -0.99% | 43,164,010 |
| Sep 8, 2025 | 4.93 | 5.05 | 4.92 | 5.04 | 5.04 | 2.23% | 82,685,130 |
| Sep 5, 2025 | 4.97 | 4.97 | 4.90 | 4.93 | 4.93 | -0.60% | 85,379,150 |
| Sep 4, 2025 | 5.02 | 5.04 | 4.91 | 4.96 | 4.96 | -1.00% | 61,829,500 |
| Sep 3, 2025 | 5.07 | 5.09 | 4.99 | 5.01 | 5.01 | -0.99% | 43,755,090 |
| Sep 2, 2025 | 5.11 | 5.13 | 5.02 | 5.06 | 5.06 | -1.36% | 66,609,460 |
| Sep 1, 2025 | 5.14 | 5.15 | 5.07 | 5.13 | 5.13 | 0.20% | 65,934,570 |
| Aug 29, 2025 | 5.22 | 5.27 | 5.12 | 5.12 | 5.12 | -1.92% | 68,126,960 |
| Aug 28, 2025 | 5.28 | 5.30 | 5.10 | 5.22 | 5.22 | -0.95% | 95,046,180 |
| Aug 27, 2025 | 5.45 | 5.46 | 5.27 | 5.27 | 5.27 | -3.13% | 122,010,900 |
| Aug 26, 2025 | 5.44 | 5.46 | 5.40 | 5.44 | 5.44 | - | 58,742,580 |
| Aug 25, 2025 | 5.48 | 5.51 | 5.40 | 5.44 | 5.44 | -0.37% | 54,766,510 |
| Aug 22, 2025 | 5.43 | 5.47 | 5.37 | 5.46 | 5.46 | 0.55% | 36,243,520 |
| Aug 21, 2025 | 5.41 | 5.45 | 5.39 | 5.43 | 5.43 | 0.56% | 41,947,990 |
| Aug 20, 2025 | 5.37 | 5.40 | 5.33 | 5.40 | 5.40 | 0.37% | 29,503,540 |
| Aug 19, 2025 | 5.35 | 5.41 | 5.32 | 5.38 | 5.38 | 0.56% | 36,268,270 |
| Aug 18, 2025 | 5.36 | 5.43 | 5.34 | 5.35 | 5.35 | 0.19% | 38,785,020 |
| Aug 15, 2025 | 5.31 | 5.36 | 5.29 | 5.34 | 5.34 | 0.56% | 26,610,590 |
| Aug 14, 2025 | 5.39 | 5.40 | 5.30 | 5.31 | 5.31 | -1.48% | 31,471,930 |
| Aug 13, 2025 | 5.36 | 5.40 | 5.32 | 5.39 | 5.39 | 0.56% | 26,952,360 |
| Aug 12, 2025 | 5.38 | 5.44 | 5.35 | 5.36 | 5.36 | -0.19% | 26,863,470 |
| Aug 11, 2025 | 5.34 | 5.38 | 5.30 | 5.37 | 5.37 | 0.37% | 27,670,200 |
| Aug 8, 2025 | 5.35 | 5.38 | 5.32 | 5.35 | 5.35 | 0.56% | 28,170,670 |
| Aug 7, 2025 | 5.34 | 5.39 | 5.29 | 5.32 | 5.32 | -0.19% | 30,868,900 |
| Aug 6, 2025 | 5.41 | 5.43 | 5.30 | 5.33 | 5.33 | -1.48% | 35,473,880 |
| Aug 5, 2025 | 5.44 | 5.44 | 5.39 | 5.41 | 5.41 | -0.37% | 24,374,070 |
| Aug 4, 2025 | 5.47 | 5.47 | 5.35 | 5.43 | 5.43 | -0.91% | 33,746,380 |
| Aug 1, 2025 | 5.37 | 5.51 | 5.35 | 5.48 | 5.48 | 2.24% | 35,924,540 |
| Jul 31, 2025 | 5.46 | 5.49 | 5.35 | 5.36 | 5.36 | -1.83% | 31,268,940 |
| Jul 30, 2025 | 5.43 | 5.53 | 5.41 | 5.46 | 5.46 | 0.92% | 45,759,810 |
| Jul 29, 2025 | 5.38 | 5.42 | 5.31 | 5.41 | 5.41 | 0.74% | 25,488,790 |
| Jul 28, 2025 | 5.42 | 5.44 | 5.36 | 5.37 | 5.37 | -0.37% | 25,550,650 |
| Jul 25, 2025 | 5.46 | 5.50 | 5.39 | 5.39 | 5.39 | -1.28% | 30,068,590 |
| Jul 24, 2025 | 5.42 | 5.48 | 5.37 | 5.46 | 5.46 | 0.92% | 34,602,800 |
| Jul 23, 2025 | 5.39 | 5.50 | 5.37 | 5.41 | 5.41 | - | 40,350,060 |
| Jul 22, 2025 | 5.38 | 5.42 | 5.32 | 5.41 | 5.41 | 1.12% | 31,505,340 |
| Jul 21, 2025 | 5.35 | 5.37 | 5.31 | 5.35 | 5.35 | - | 24,728,610 |
| Jul 18, 2025 | 5.39 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 30,433,620 |
| Jul 17, 2025 | 5.37 | 5.41 | 5.34 | 5.40 | 5.40 | 0.37% | 22,773,450 |
| Jul 16, 2025 | 5.41 | 5.46 | 5.33 | 5.38 | 5.38 | -0.37% | 28,667,970 |
| Jul 15, 2025 | 5.44 | 5.44 | 5.29 | 5.40 | 5.40 | -1.82% | 55,220,490 |
| Jul 14, 2025 | 5.34 | 5.58 | 5.32 | 5.50 | 5.50 | 3.00% | 66,758,170 |
| Jul 11, 2025 | 5.32 | 5.37 | 5.31 | 5.34 | 5.34 | 0.38% | 23,280,470 |