CSPC Hunan Jingfeng Pharmaceutical Co., Ltd. (SHE:000908)
China
· Delayed Price · Currency is CNY 7.37
-0.09 (-1.21%)
Apr 29, 2026, 3:04 PM CST
SHE:000908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.03 | 7.83 | 7.03 | 7.55 | - | 1.21% | 19,339,620 |
| Apr 28, 2026 | 7.13 | 7.46 | 7.11 | 7.46 | 7.46 | 5.07% | 16,364,630 |
| Apr 27, 2026 | 7.03 | 7.11 | 7.00 | 7.10 | 7.10 | 1.00% | 7,709,010 |
| Apr 24, 2026 | 7.03 | 7.12 | 6.99 | 7.03 | 7.03 | -0.57% | 8,493,329 |
| Apr 23, 2026 | 7.07 | 7.19 | 7.04 | 7.07 | 7.07 | 0.14% | 10,028,660 |
| Apr 22, 2026 | 7.12 | 7.12 | 7.03 | 7.06 | 7.06 | -0.70% | 7,407,424 |
| Apr 21, 2026 | 7.11 | 7.17 | 7.06 | 7.11 | 7.11 | -0.42% | 8,690,250 |
| Apr 20, 2026 | 7.29 | 7.33 | 7.10 | 7.14 | 7.14 | -2.06% | 17,663,480 |
| Apr 17, 2026 | 7.10 | 7.39 | 7.04 | 7.29 | 7.29 | 2.24% | 21,332,600 |
| Apr 16, 2026 | 7.09 | 7.28 | 6.93 | 7.13 | 7.13 | 0.28% | 18,497,930 |
| Apr 15, 2026 | 7.19 | 7.20 | 7.08 | 7.11 | 7.11 | -0.42% | 10,646,510 |
| Apr 14, 2026 | 7.23 | 7.24 | 7.06 | 7.14 | 7.14 | -1.38% | 19,655,680 |
| Apr 13, 2026 | 7.20 | 7.34 | 7.15 | 7.24 | 7.24 | 0.56% | 17,005,900 |
| Apr 10, 2026 | 7.21 | 7.43 | 7.12 | 7.20 | 7.20 | -1.50% | 23,211,060 |
| Apr 9, 2026 | 7.16 | 7.45 | 7.07 | 7.31 | 7.31 | 2.96% | 27,651,620 |
| Apr 8, 2026 | 7.10 | 7.26 | 7.05 | 7.10 | 7.10 | 1.57% | 21,159,150 |
| Apr 7, 2026 | 7.09 | 7.28 | 6.89 | 6.99 | 6.99 | -2.24% | 22,550,820 |
| Apr 3, 2026 | 7.59 | 7.62 | 7.15 | 7.15 | 7.15 | -4.92% | 26,549,330 |
| Apr 2, 2026 | 7.80 | 7.90 | 7.51 | 7.52 | 7.52 | -4.81% | 41,823,650 |
| Apr 1, 2026 | 7.62 | 8.13 | 7.37 | 7.90 | 7.90 | 1.94% | 51,419,150 |
| Mar 31, 2026 | 8.57 | 8.57 | 7.75 | 7.75 | 7.75 | -5.02% | 64,994,480 |
| Mar 30, 2026 | 7.99 | 8.16 | 7.93 | 8.16 | 8.16 | 5.02% | 17,998,510 |
| Mar 27, 2026 | 7.75 | 7.77 | 7.50 | 7.77 | 7.77 | 5.00% | 27,222,669 |
| Mar 26, 2026 | 7.00 | 7.40 | 6.70 | 7.40 | 7.40 | 4.96% | 51,531,678 |
| Mar 24, 2026 | 6.62 | 7.11 | 6.43 | 7.05 | 7.05 | 4.14% | 57,593,870 |
| Mar 23, 2026 | 6.77 | 6.77 | 6.55 | 6.77 | 6.77 | 4.96% | 73,855,760 |
| Mar 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 5.05% | 834,738 |
| Mar 19, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 4.96% | 361,969 |
| Mar 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.03% | 69,000 |
| Mar 17, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 5.09% | 28,600 |
| Mar 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | 72,100 |
| Mar 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99% | 98,500 |
| Mar 12, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 5.02% | 29,540 |
| Mar 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -28.10% | 219,911 |
| Mar 9, 2026 | 6.34 | 6.64 | 6.18 | 6.37 | 6.37 | -0.16% | 36,503,750 |
| Mar 6, 2026 | 6.10 | 6.38 | 6.08 | 6.38 | 6.38 | 4.93% | 13,254,550 |
| Mar 5, 2026 | 5.86 | 6.08 | 5.85 | 6.08 | 6.08 | 5.01% | 24,283,620 |
| Mar 4, 2026 | 5.90 | 5.97 | 5.68 | 5.79 | 5.79 | -2.53% | 19,002,980 |
| Mar 3, 2026 | 6.15 | 6.21 | 5.94 | 5.94 | 5.94 | -4.96% | 18,806,110 |
| Mar 2, 2026 | 6.36 | 6.43 | 6.25 | 6.25 | 6.25 | -5.02% | 24,571,960 |
| Feb 27, 2026 | 6.54 | 6.68 | 6.53 | 6.58 | 6.58 | - | 15,177,864 |
| Feb 26, 2026 | 6.50 | 6.69 | 6.40 | 6.58 | 6.58 | 0.92% | 18,726,090 |
| Feb 25, 2026 | 6.63 | 6.63 | 6.44 | 6.52 | 6.52 | -1.66% | 16,703,830 |
| Feb 24, 2026 | 6.63 | 6.76 | 6.63 | 6.63 | 6.63 | -0.45% | 12,490,240 |
| Feb 13, 2026 | 6.56 | 6.73 | 6.51 | 6.66 | 6.66 | 1.52% | 12,771,790 |
| Feb 12, 2026 | 6.60 | 6.67 | 6.52 | 6.56 | 6.56 | -0.15% | 11,809,402 |
| Feb 11, 2026 | 6.66 | 6.68 | 6.53 | 6.57 | 6.57 | -1.50% | 14,745,100 |
| Feb 10, 2026 | 6.80 | 6.87 | 6.65 | 6.67 | 6.67 | -1.62% | 17,863,820 |
| Feb 9, 2026 | 6.80 | 6.94 | 6.55 | 6.78 | 6.78 | -1.17% | 28,839,590 |
| Feb 6, 2026 | 7.00 | 7.13 | 6.84 | 6.86 | 6.86 | -2.28% | 15,956,140 |
| Feb 5, 2026 | 6.80 | 7.12 | 6.73 | 7.02 | 7.02 | 2.18% | 14,487,990 |
| Feb 4, 2026 | 7.20 | 7.20 | 6.87 | 6.87 | 6.87 | -2.14% | 16,914,400 |
| Feb 3, 2026 | 6.90 | 7.21 | 6.90 | 7.02 | 7.02 | -0.14% | 12,494,400 |
| Feb 2, 2026 | 6.96 | 7.25 | 6.80 | 7.03 | 7.03 | 0.72% | 13,786,913 |
| Jan 30, 2026 | 7.18 | 7.32 | 6.87 | 6.98 | 6.98 | -3.46% | 19,391,210 |
| Jan 29, 2026 | 7.37 | 7.55 | 7.13 | 7.23 | 7.23 | -3.21% | 17,197,400 |
| Jan 28, 2026 | 7.73 | 7.73 | 7.36 | 7.47 | 7.47 | -2.61% | 15,657,252 |
| Jan 27, 2026 | 7.67 | 7.74 | 7.60 | 7.67 | 7.67 | -0.13% | 6,747,400 |
| Jan 26, 2026 | 7.55 | 7.83 | 7.46 | 7.68 | 7.68 | 0.13% | 16,152,300 |
| Jan 23, 2026 | 7.69 | 7.73 | 7.61 | 7.67 | 7.67 | 0.13% | 10,059,510 |
| Jan 22, 2026 | 7.74 | 7.74 | 7.60 | 7.66 | 7.66 | -0.78% | 8,614,636 |
| Jan 21, 2026 | 7.66 | 7.83 | 7.59 | 7.72 | 7.72 | 0.13% | 10,682,803 |
| Jan 20, 2026 | 7.89 | 7.95 | 7.70 | 7.71 | 7.71 | -2.16% | 10,534,550 |
| Jan 19, 2026 | 7.57 | 7.93 | 7.40 | 7.88 | 7.88 | 4.23% | 18,590,860 |
| Jan 16, 2026 | 7.59 | 7.73 | 7.51 | 7.56 | 7.56 | -0.40% | 15,150,680 |
| Jan 15, 2026 | 7.76 | 7.76 | 7.50 | 7.59 | 7.59 | -2.69% | 19,250,010 |
| Jan 14, 2026 | 8.05 | 8.23 | 7.79 | 7.80 | 7.80 | -4.65% | 28,861,730 |
| Jan 13, 2026 | 8.60 | 8.60 | 7.78 | 8.18 | 8.18 | -0.12% | 34,121,080 |
| Jan 12, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 5.00% | 3,174,129 |
| Jan 9, 2026 | 7.89 | 7.89 | 7.51 | 7.80 | 7.80 | 3.86% | 31,649,452 |
| Jan 8, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 5.03% | 4,805,360 |
| Jan 7, 2026 | 6.81 | 7.15 | 6.66 | 7.15 | 7.15 | 4.99% | 12,736,150 |
| Jan 6, 2026 | 6.87 | 7.04 | 6.80 | 6.81 | 6.81 | -1.30% | 19,084,720 |
| Jan 5, 2026 | 7.08 | 7.08 | 6.83 | 6.90 | 6.90 | -4.03% | 23,286,570 |
| Dec 31, 2025 | 7.24 | 7.30 | 7.15 | 7.19 | 7.19 | -1.24% | 9,148,981 |
| Dec 30, 2025 | 7.25 | 7.43 | 7.22 | 7.28 | 7.28 | 0.55% | 10,816,810 |
| Dec 29, 2025 | 7.39 | 7.39 | 7.20 | 7.24 | 7.24 | -2.03% | 12,110,101 |
| Dec 26, 2025 | 7.47 | 7.56 | 7.37 | 7.39 | 7.39 | -1.07% | 10,825,020 |
| Dec 25, 2025 | 7.41 | 7.50 | 7.35 | 7.47 | 7.47 | 0.95% | 11,978,050 |
| Dec 24, 2025 | 7.33 | 7.49 | 7.27 | 7.40 | 7.40 | -0.67% | 12,619,415 |
| Dec 23, 2025 | 7.46 | 7.74 | 7.31 | 7.45 | 7.45 | -0.27% | 16,058,900 |
| Dec 22, 2025 | 7.62 | 7.63 | 7.36 | 7.47 | 7.47 | -2.61% | 15,084,630 |
| Dec 19, 2025 | 7.66 | 7.85 | 7.65 | 7.67 | 7.67 | 0.52% | 12,128,820 |
| Dec 18, 2025 | 7.51 | 7.71 | 7.51 | 7.63 | 7.63 | 0.53% | 8,357,400 |
| Dec 17, 2025 | 7.73 | 7.78 | 7.49 | 7.59 | 7.59 | -2.69% | 14,520,640 |
| Dec 16, 2025 | 7.72 | 7.96 | 7.70 | 7.80 | 7.80 | 0.52% | 13,266,320 |
| Dec 15, 2025 | 7.76 | 7.92 | 7.74 | 7.76 | 7.76 | -2.76% | 14,986,620 |
| Dec 12, 2025 | 7.75 | 8.09 | 7.75 | 7.98 | 7.98 | 3.64% | 28,487,940 |
| Dec 11, 2025 | 7.46 | 7.70 | 7.34 | 7.70 | 7.70 | 5.05% | 25,524,880 |
| Dec 10, 2025 | 7.69 | 7.69 | 7.33 | 7.33 | 7.33 | -5.05% | 21,748,860 |
| Dec 9, 2025 | 7.90 | 7.90 | 7.70 | 7.72 | 7.72 | -2.40% | 12,813,900 |
| Dec 8, 2025 | 7.74 | 8.10 | 7.69 | 7.91 | 7.91 | 2.33% | 20,886,640 |
| Dec 5, 2025 | 7.75 | 7.95 | 7.73 | 7.73 | 7.73 | -5.04% | 27,490,840 |
| Dec 4, 2025 | 8.63 | 8.75 | 8.14 | 8.14 | 8.14 | -5.02% | 26,298,920 |
| Dec 3, 2025 | 8.58 | 8.71 | 8.35 | 8.57 | 8.57 | -1.15% | 19,188,830 |
| Dec 2, 2025 | 9.04 | 9.21 | 8.65 | 8.67 | 8.67 | -4.73% | 29,429,050 |
| Dec 1, 2025 | 9.07 | 9.17 | 8.79 | 9.10 | 9.10 | 0.33% | 18,906,710 |
| Nov 28, 2025 | 9.27 | 9.34 | 9.01 | 9.07 | 9.07 | -1.73% | 22,984,910 |
| Nov 27, 2025 | 9.29 | 9.39 | 9.08 | 9.23 | 9.23 | 1.21% | 20,484,269 |
| Nov 26, 2025 | 9.09 | 9.29 | 8.98 | 9.12 | 9.12 | - | 22,720,100 |