Jiangsu Jibeier Pharmaceutical Co., Ltd. (SHA:688566)
China
· Delayed Price · Currency is CNY 27.63
-0.33 (-1.18%)
Apr 30, 2026, 1:54 PM CST
SHA:688566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.90 | 28.14 | 27.30 | 27.96 | - | -0.29% | 1,545,293 |
| Apr 28, 2026 | 28.51 | 28.94 | 27.96 | 28.04 | 28.04 | -2.54% | 2,362,886 |
| Apr 27, 2026 | 28.60 | 28.80 | 27.90 | 28.77 | 28.77 | -0.24% | 1,737,174 |
| Apr 24, 2026 | 29.40 | 29.52 | 28.82 | 28.84 | 28.84 | -2.30% | 2,538,523 |
| Apr 23, 2026 | 31.48 | 31.48 | 29.48 | 29.52 | 29.52 | -6.29% | 5,038,942 |
| Apr 22, 2026 | 31.00 | 31.64 | 30.94 | 31.50 | 31.50 | 1.12% | 2,561,753 |
| Apr 21, 2026 | 31.24 | 31.79 | 30.96 | 31.15 | 31.15 | 0.42% | 2,955,041 |
| Apr 20, 2026 | 31.40 | 31.40 | 30.85 | 31.02 | 31.02 | -0.89% | 2,292,883 |
| Apr 17, 2026 | 31.88 | 32.14 | 31.09 | 31.30 | 31.30 | -2.76% | 2,864,167 |
| Apr 16, 2026 | 31.80 | 32.34 | 31.38 | 32.19 | 32.19 | 0.28% | 3,445,867 |
| Apr 15, 2026 | 32.20 | 32.58 | 31.20 | 32.10 | 32.10 | 1.26% | 4,667,153 |
| Apr 14, 2026 | 31.48 | 31.72 | 30.70 | 31.70 | 31.70 | 2.09% | 3,456,126 |
| Apr 13, 2026 | 32.20 | 32.25 | 30.90 | 31.05 | 31.05 | -3.57% | 4,459,323 |
| Apr 10, 2026 | 31.98 | 32.60 | 31.25 | 32.20 | 32.20 | 1.45% | 4,466,713 |
| Apr 9, 2026 | 31.88 | 32.92 | 31.50 | 31.74 | 31.74 | -1.37% | 4,182,888 |
| Apr 8, 2026 | 32.23 | 32.50 | 31.36 | 32.18 | 32.18 | 1.84% | 4,952,474 |
| Apr 7, 2026 | 32.38 | 32.42 | 31.22 | 31.60 | 31.60 | -2.38% | 4,467,902 |
| Apr 3, 2026 | 32.23 | 33.60 | 31.88 | 32.37 | 32.37 | -0.89% | 7,087,267 |
| Apr 2, 2026 | 31.56 | 32.90 | 31.51 | 32.66 | 32.66 | 4.01% | 9,520,479 |
| Apr 1, 2026 | 29.50 | 31.80 | 29.47 | 31.40 | 31.40 | 6.95% | 7,048,536 |
| Mar 31, 2026 | 29.56 | 30.15 | 29.25 | 29.36 | 29.36 | 0.17% | 2,132,023 |
| Mar 30, 2026 | 29.40 | 29.85 | 29.16 | 29.31 | 29.31 | -1.28% | 1,881,973 |
| Mar 27, 2026 | 28.79 | 29.86 | 28.60 | 29.69 | 29.69 | 3.09% | 3,630,536 |
| Mar 26, 2026 | 28.98 | 29.17 | 28.55 | 28.80 | 28.80 | -0.28% | 1,962,186 |
| Mar 25, 2026 | 28.68 | 29.28 | 28.53 | 28.88 | 28.88 | 0.84% | 2,005,297 |
| Mar 24, 2026 | 28.50 | 28.70 | 28.03 | 28.64 | 28.64 | 2.07% | 2,878,304 |
| Mar 23, 2026 | 29.50 | 29.50 | 27.98 | 28.06 | 28.06 | -5.27% | 3,162,787 |
| Mar 20, 2026 | 29.88 | 30.17 | 29.48 | 29.62 | 29.62 | -0.70% | 3,618,508 |
| Mar 19, 2026 | 30.00 | 30.19 | 29.63 | 29.83 | 29.83 | -1.58% | 3,085,115 |
| Mar 18, 2026 | 29.85 | 30.36 | 29.81 | 30.31 | 30.31 | 1.37% | 3,188,689 |
| Mar 17, 2026 | 30.40 | 30.62 | 29.84 | 29.90 | 29.90 | -1.64% | 2,643,429 |
| Mar 16, 2026 | 29.82 | 30.70 | 29.60 | 30.40 | 30.40 | 1.50% | 3,900,268 |
| Mar 13, 2026 | 30.23 | 30.39 | 29.69 | 29.95 | 29.95 | -1.25% | 3,063,108 |
| Mar 12, 2026 | 30.42 | 30.78 | 29.83 | 30.33 | 30.33 | -0.13% | 3,895,165 |
| Mar 11, 2026 | 30.31 | 30.56 | 30.13 | 30.37 | 30.37 | -0.13% | 2,836,185 |
| Mar 10, 2026 | 29.76 | 30.58 | 29.76 | 30.41 | 30.41 | 1.84% | 2,996,997 |
| Mar 9, 2026 | 29.02 | 29.87 | 28.68 | 29.86 | 29.86 | 1.98% | 3,320,669 |
| Mar 6, 2026 | 28.29 | 29.30 | 28.28 | 29.28 | 29.28 | 2.74% | 2,969,569 |
| Mar 5, 2026 | 28.95 | 29.00 | 28.39 | 28.50 | 28.50 | -0.80% | 1,382,229 |
| Mar 4, 2026 | 28.16 | 28.78 | 28.12 | 28.73 | 28.73 | 0.91% | 1,655,437 |
| Mar 3, 2026 | 28.51 | 28.87 | 28.00 | 28.47 | 28.47 | -0.32% | 2,421,211 |
| Mar 2, 2026 | 28.56 | 29.00 | 28.24 | 28.56 | 28.56 | -0.66% | 1,427,973 |
| Feb 27, 2026 | 28.62 | 28.86 | 28.45 | 28.75 | 28.75 | 0.52% | 820,342 |
| Feb 26, 2026 | 28.67 | 28.84 | 28.51 | 28.60 | 28.60 | -0.45% | 1,052,443 |
| Feb 25, 2026 | 28.76 | 28.88 | 28.50 | 28.73 | 28.73 | 0.63% | 1,068,755 |
| Feb 24, 2026 | 29.30 | 29.60 | 28.42 | 28.55 | 28.55 | -2.43% | 2,275,712 |
| Feb 13, 2026 | 29.01 | 29.38 | 28.93 | 29.26 | 29.26 | 1.18% | 2,462,764 |
| Feb 12, 2026 | 28.90 | 29.03 | 28.80 | 28.92 | 28.92 | -0.03% | 1,375,336 |
| Feb 11, 2026 | 28.82 | 29.05 | 28.74 | 28.93 | 28.93 | 0.38% | 1,615,913 |
| Feb 10, 2026 | 28.80 | 28.85 | 28.60 | 28.82 | 28.82 | 0.56% | 1,218,891 |
| Feb 9, 2026 | 28.56 | 28.87 | 28.49 | 28.66 | 28.66 | 0.35% | 1,668,033 |
| Feb 6, 2026 | 27.98 | 28.85 | 27.98 | 28.56 | 28.56 | 1.35% | 2,230,320 |
| Feb 5, 2026 | 28.08 | 28.22 | 27.80 | 28.18 | 28.18 | 0.32% | 1,795,287 |
| Feb 4, 2026 | 28.05 | 28.12 | 27.66 | 28.09 | 28.09 | 0.54% | 1,535,797 |
| Feb 3, 2026 | 27.86 | 28.10 | 27.82 | 27.94 | 27.94 | 0.58% | 1,817,303 |
| Feb 2, 2026 | 28.12 | 28.45 | 27.73 | 27.78 | 27.78 | -2.39% | 2,429,522 |
| Jan 30, 2026 | 28.71 | 28.98 | 28.34 | 28.46 | 28.46 | -0.94% | 1,522,127 |
| Jan 29, 2026 | 28.79 | 28.94 | 28.46 | 28.73 | 28.73 | -0.21% | 1,825,547 |
| Jan 28, 2026 | 29.31 | 29.45 | 28.42 | 28.79 | 28.79 | -1.74% | 3,398,012 |
| Jan 27, 2026 | 30.15 | 30.45 | 29.00 | 29.30 | 29.30 | -2.63% | 3,580,670 |
| Jan 26, 2026 | 29.85 | 30.43 | 29.50 | 30.09 | 30.09 | 0.60% | 3,918,787 |
| Jan 23, 2026 | 29.43 | 29.94 | 29.43 | 29.91 | 29.91 | 1.63% | 2,484,167 |
| Jan 22, 2026 | 29.62 | 29.85 | 29.28 | 29.43 | 29.43 | -0.61% | 1,687,704 |
| Jan 21, 2026 | 29.77 | 30.08 | 29.52 | 29.61 | 29.61 | -1.10% | 2,221,613 |
| Jan 20, 2026 | 30.11 | 30.39 | 29.62 | 29.94 | 29.94 | -0.53% | 2,972,165 |
| Jan 19, 2026 | 29.65 | 30.87 | 29.22 | 30.10 | 30.10 | 2.03% | 4,956,965 |
| Jan 16, 2026 | 29.58 | 29.74 | 29.15 | 29.50 | 29.50 | 0.48% | 1,884,125 |
| Jan 15, 2026 | 29.92 | 30.03 | 29.22 | 29.36 | 29.36 | -2.13% | 2,967,679 |
| Jan 14, 2026 | 30.39 | 30.62 | 29.54 | 30.00 | 30.00 | -0.79% | 4,220,365 |
| Jan 13, 2026 | 30.68 | 31.08 | 30.12 | 30.24 | 30.24 | -0.92% | 3,796,062 |
| Jan 12, 2026 | 30.98 | 31.07 | 30.36 | 30.52 | 30.52 | -1.26% | 3,181,292 |
| Jan 9, 2026 | 30.58 | 30.95 | 30.19 | 30.91 | 30.91 | 1.68% | 2,643,673 |
| Jan 8, 2026 | 30.35 | 30.68 | 30.22 | 30.40 | 30.40 | 0.16% | 1,916,838 |
| Jan 7, 2026 | 30.51 | 30.79 | 30.13 | 30.35 | 30.35 | -0.75% | 1,837,995 |
| Jan 6, 2026 | 30.42 | 30.74 | 30.30 | 30.58 | 30.58 | 0.49% | 1,531,711 |
| Jan 5, 2026 | 29.99 | 30.65 | 29.76 | 30.43 | 30.43 | 1.94% | 1,777,017 |
| Dec 31, 2025 | 29.68 | 30.28 | 29.52 | 29.85 | 29.85 | 1.02% | 1,185,091 |
| Dec 30, 2025 | 29.31 | 29.77 | 29.27 | 29.55 | 29.55 | -0.07% | 864,735 |
| Dec 29, 2025 | 29.51 | 29.65 | 29.15 | 29.57 | 29.57 | -0.17% | 1,107,458 |
| Dec 26, 2025 | 29.77 | 29.95 | 29.36 | 29.62 | 29.62 | -0.80% | 1,140,443 |
| Dec 25, 2025 | 29.52 | 29.98 | 29.34 | 29.86 | 29.86 | 1.36% | 978,092 |
| Dec 24, 2025 | 29.37 | 29.53 | 29.09 | 29.46 | 29.46 | 0.92% | 1,041,302 |
| Dec 23, 2025 | 29.20 | 29.48 | 29.13 | 29.19 | 29.19 | -0.03% | 873,625 |
| Dec 22, 2025 | 29.01 | 29.47 | 28.92 | 29.20 | 29.20 | 0.41% | 982,432 |
| Dec 19, 2025 | 28.88 | 29.30 | 28.68 | 29.08 | 29.08 | 1.08% | 828,346 |
| Dec 18, 2025 | 28.64 | 28.96 | 28.42 | 28.77 | 28.77 | 0.49% | 659,187 |
| Dec 17, 2025 | 28.26 | 28.68 | 28.03 | 28.63 | 28.63 | 1.38% | 739,284 |
| Dec 16, 2025 | 28.61 | 28.85 | 28.02 | 28.24 | 28.24 | -1.71% | 801,192 |
| Dec 15, 2025 | 28.90 | 29.11 | 28.44 | 28.73 | 28.73 | -1.24% | 944,026 |
| Dec 12, 2025 | 28.96 | 29.20 | 28.66 | 29.09 | 29.09 | 0.45% | 729,983 |
| Dec 11, 2025 | 29.22 | 29.42 | 28.91 | 28.96 | 28.96 | -0.99% | 697,859 |
| Dec 10, 2025 | 29.18 | 29.32 | 28.80 | 29.25 | 29.25 | - | 588,877 |
| Dec 9, 2025 | 29.28 | 29.75 | 29.10 | 29.25 | 29.25 | -0.58% | 990,368 |
| Dec 8, 2025 | 29.20 | 29.53 | 29.00 | 29.42 | 29.42 | 1.31% | 1,083,454 |
| Dec 5, 2025 | 28.86 | 29.08 | 28.40 | 29.04 | 29.04 | 0.55% | 763,254 |
| Dec 4, 2025 | 28.80 | 29.10 | 28.60 | 28.88 | 28.88 | 0.14% | 878,270 |
| Dec 3, 2025 | 28.83 | 28.89 | 28.41 | 28.84 | 28.84 | 0.28% | 785,497 |
| Dec 2, 2025 | 29.42 | 29.43 | 28.69 | 28.76 | 28.76 | -2.28% | 835,366 |
| Dec 1, 2025 | 29.47 | 29.70 | 29.30 | 29.43 | 29.43 | 0.07% | 869,333 |
| Nov 28, 2025 | 29.23 | 29.42 | 28.95 | 29.41 | 29.41 | 0.62% | 796,883 |