Jinling Pharmaceutical Company Limited (SHE:000919)
China
· Delayed Price · Currency is CNY 7.39
+0.07 (0.96%)
Apr 30, 2026, 3:04 PM CST
SHE:000919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.29 | 7.44 | 7.25 | 7.39 | 7.39 | 0.96% | 23,506,000 |
| Apr 29, 2026 | 7.25 | 7.37 | 7.18 | 7.32 | 7.32 | 0.27% | 21,487,900 |
| Apr 28, 2026 | 7.26 | 7.47 | 7.25 | 7.30 | 7.30 | 0.27% | 27,621,900 |
| Apr 27, 2026 | 7.29 | 7.31 | 7.17 | 7.28 | 7.28 | -1.09% | 25,572,500 |
| Apr 24, 2026 | 7.36 | 7.43 | 7.29 | 7.36 | 7.36 | -1.47% | 28,738,110 |
| Apr 23, 2026 | 7.64 | 7.64 | 7.44 | 7.47 | 7.47 | -3.24% | 42,060,200 |
| Apr 22, 2026 | 7.60 | 7.75 | 7.50 | 7.72 | 7.72 | -1.03% | 55,172,564 |
| Apr 21, 2026 | 7.84 | 8.23 | 7.75 | 7.80 | 7.80 | -1.02% | 59,377,900 |
| Apr 20, 2026 | 7.97 | 8.00 | 7.76 | 7.88 | 7.88 | -1.01% | 55,460,390 |
| Apr 17, 2026 | 8.23 | 8.26 | 7.85 | 7.96 | 7.96 | -4.10% | 80,098,029 |
| Apr 16, 2026 | 8.49 | 8.83 | 8.17 | 8.30 | 8.30 | 0.48% | 142,270,180 |
| Apr 15, 2026 | 7.88 | 8.26 | 7.71 | 8.26 | 8.26 | 9.99% | 74,396,311 |
| Apr 14, 2026 | 7.62 | 7.83 | 7.34 | 7.51 | 7.51 | 3.59% | 86,985,091 |
| Apr 13, 2026 | 7.66 | 7.69 | 7.20 | 7.25 | 7.25 | -8.58% | 98,583,370 |
| Apr 10, 2026 | 8.13 | 8.30 | 7.73 | 7.93 | 7.93 | -7.58% | 147,569,800 |
| Apr 9, 2026 | 8.99 | 9.80 | 8.47 | 8.58 | 8.58 | -3.70% | 183,820,300 |
| Apr 8, 2026 | 8.50 | 8.91 | 8.35 | 8.91 | 8.91 | 10.00% | 95,718,850 |
| Apr 7, 2026 | 7.36 | 8.10 | 7.18 | 8.10 | 8.10 | 10.05% | 38,846,980 |
| Apr 3, 2026 | 7.40 | 7.52 | 7.26 | 7.36 | 7.36 | -0.81% | 13,212,947 |
| Apr 2, 2026 | 7.34 | 7.47 | 7.29 | 7.42 | 7.42 | 1.23% | 12,529,300 |
| Apr 1, 2026 | 7.23 | 7.34 | 7.12 | 7.33 | 7.33 | 2.09% | 11,116,500 |
| Mar 31, 2026 | 7.28 | 7.34 | 7.14 | 7.18 | 7.18 | -1.64% | 11,536,700 |
| Mar 30, 2026 | 7.16 | 7.31 | 7.12 | 7.30 | 7.30 | 1.81% | 9,232,600 |
| Mar 27, 2026 | 6.92 | 7.19 | 6.89 | 7.17 | 7.17 | 2.72% | 8,191,900 |
| Mar 26, 2026 | 7.00 | 7.10 | 6.97 | 6.98 | 6.98 | -0.29% | 5,947,800 |
| Mar 25, 2026 | 6.91 | 7.06 | 6.86 | 7.00 | 7.00 | 1.74% | 8,767,600 |
| Mar 24, 2026 | 6.69 | 6.89 | 6.66 | 6.88 | 6.88 | 4.40% | 11,204,873 |
| Mar 23, 2026 | 6.96 | 7.00 | 6.53 | 6.59 | 6.59 | -7.18% | 14,872,486 |
| Mar 20, 2026 | 7.22 | 7.29 | 7.08 | 7.10 | 7.10 | -1.66% | 6,930,430 |
| Mar 19, 2026 | 7.38 | 7.43 | 7.20 | 7.22 | 7.22 | -2.96% | 7,247,415 |
| Mar 18, 2026 | 7.39 | 7.45 | 7.32 | 7.44 | 7.44 | 0.68% | 4,983,800 |
| Mar 17, 2026 | 7.42 | 7.55 | 7.38 | 7.39 | 7.39 | -0.27% | 8,446,900 |
| Mar 16, 2026 | 7.33 | 7.43 | 7.33 | 7.41 | 7.41 | 0.54% | 6,813,700 |
| Mar 13, 2026 | 7.35 | 7.45 | 7.32 | 7.37 | 7.37 | 0.27% | 5,965,500 |
| Mar 12, 2026 | 7.40 | 7.44 | 7.35 | 7.35 | 7.35 | -0.68% | 6,290,400 |
| Mar 11, 2026 | 7.42 | 7.43 | 7.34 | 7.40 | 7.40 | -0.27% | 5,530,700 |
| Mar 10, 2026 | 7.42 | 7.45 | 7.36 | 7.42 | 7.42 | 0.54% | 5,903,900 |
| Mar 9, 2026 | 7.35 | 7.44 | 7.30 | 7.38 | 7.38 | -0.67% | 9,847,500 |
| Mar 6, 2026 | 7.21 | 7.43 | 7.17 | 7.43 | 7.43 | 3.48% | 10,537,940 |
| Mar 5, 2026 | 7.21 | 7.28 | 7.17 | 7.18 | 7.18 | 0.56% | 7,441,360 |
| Mar 4, 2026 | 7.20 | 7.24 | 7.06 | 7.14 | 7.14 | -1.11% | 9,365,116 |
| Mar 3, 2026 | 7.37 | 7.44 | 7.21 | 7.22 | 7.22 | -2.04% | 9,358,900 |
| Mar 2, 2026 | 7.46 | 7.49 | 7.30 | 7.37 | 7.37 | -2.25% | 11,400,500 |
| Feb 27, 2026 | 7.52 | 7.57 | 7.49 | 7.54 | 7.54 | -0.13% | 6,307,500 |
| Feb 26, 2026 | 7.68 | 7.69 | 7.52 | 7.55 | 7.55 | -1.56% | 10,089,400 |
| Feb 25, 2026 | 7.64 | 7.90 | 7.62 | 7.67 | 7.67 | 1.19% | 14,857,500 |
| Feb 24, 2026 | 7.46 | 7.58 | 7.45 | 7.58 | 7.58 | 1.88% | 8,356,900 |
| Feb 13, 2026 | 7.56 | 7.58 | 7.43 | 7.44 | 7.44 | -1.59% | 9,166,100 |
| Feb 12, 2026 | 7.68 | 7.72 | 7.54 | 7.56 | 7.56 | -1.56% | 11,630,700 |
| Feb 11, 2026 | 7.79 | 7.79 | 7.67 | 7.68 | 7.68 | -1.16% | 9,349,900 |
| Feb 10, 2026 | 7.74 | 7.85 | 7.68 | 7.77 | 7.77 | 0.39% | 10,715,300 |
| Feb 9, 2026 | 7.85 | 7.88 | 7.72 | 7.74 | 7.74 | -0.51% | 11,640,210 |
| Feb 6, 2026 | 7.93 | 8.02 | 7.78 | 7.78 | 7.78 | -0.64% | 21,427,300 |
| Feb 5, 2026 | 7.76 | 7.90 | 7.71 | 7.83 | 7.83 | 0.77% | 10,391,300 |
| Feb 4, 2026 | 7.66 | 7.82 | 7.61 | 7.77 | 7.77 | 1.97% | 11,287,350 |
| Feb 3, 2026 | 7.61 | 7.70 | 7.57 | 7.62 | 7.62 | 0.79% | 8,785,700 |
| Feb 2, 2026 | 7.57 | 7.78 | 7.56 | 7.56 | 7.56 | -0.66% | 11,807,200 |
| Jan 30, 2026 | 7.60 | 7.70 | 7.54 | 7.61 | 7.61 | - | 10,028,300 |
| Jan 29, 2026 | 7.58 | 7.69 | 7.55 | 7.61 | 7.61 | 0.13% | 10,354,600 |
| Jan 28, 2026 | 7.79 | 7.80 | 7.59 | 7.60 | 7.60 | -2.56% | 14,535,600 |
| Jan 27, 2026 | 7.95 | 7.99 | 7.67 | 7.80 | 7.80 | -2.62% | 18,128,500 |
| Jan 26, 2026 | 8.06 | 8.09 | 7.94 | 8.01 | 8.01 | -0.25% | 14,178,100 |
| Jan 23, 2026 | 8.00 | 8.17 | 7.94 | 8.03 | 8.03 | 0.75% | 17,566,582 |
| Jan 22, 2026 | 7.95 | 7.98 | 7.88 | 7.97 | 7.97 | - | 11,711,380 |
| Jan 21, 2026 | 7.82 | 8.10 | 7.73 | 7.97 | 7.97 | 1.14% | 17,814,030 |
| Jan 20, 2026 | 7.90 | 7.99 | 7.82 | 7.88 | 7.88 | -0.25% | 14,995,700 |
| Jan 19, 2026 | 7.68 | 8.08 | 7.62 | 7.90 | 7.90 | 2.46% | 19,133,170 |
| Jan 16, 2026 | 7.87 | 8.01 | 7.69 | 7.71 | 7.71 | -0.39% | 16,765,587 |
| Jan 15, 2026 | 7.90 | 7.90 | 7.68 | 7.74 | 7.74 | -2.03% | 16,651,910 |
| Jan 14, 2026 | 7.81 | 7.98 | 7.77 | 7.90 | 7.90 | 1.15% | 23,026,470 |
| Jan 13, 2026 | 7.80 | 8.00 | 7.78 | 7.81 | 7.81 | 0.13% | 24,724,400 |
| Jan 12, 2026 | 7.81 | 7.85 | 7.71 | 7.80 | 7.80 | -0.64% | 18,520,310 |
| Jan 9, 2026 | 7.72 | 7.90 | 7.69 | 7.85 | 7.85 | 1.42% | 17,295,110 |
| Jan 8, 2026 | 7.68 | 7.76 | 7.63 | 7.74 | 7.74 | 0.52% | 13,153,700 |
| Jan 7, 2026 | 7.87 | 7.87 | 7.65 | 7.70 | 7.70 | -1.79% | 16,144,700 |
| Jan 6, 2026 | 7.79 | 8.01 | 7.77 | 7.84 | 7.84 | 0.38% | 22,343,710 |
| Jan 5, 2026 | 7.97 | 8.01 | 7.69 | 7.81 | 7.81 | -1.76% | 29,396,900 |
| Dec 31, 2025 | 7.57 | 8.24 | 7.57 | 7.95 | 7.95 | 5.58% | 41,769,610 |
| Dec 30, 2025 | 7.55 | 7.61 | 7.44 | 7.53 | 7.53 | -0.92% | 16,156,330 |
| Dec 29, 2025 | 7.75 | 7.80 | 7.55 | 7.60 | 7.60 | -1.55% | 17,004,800 |
| Dec 26, 2025 | 7.51 | 7.86 | 7.48 | 7.72 | 7.72 | 2.93% | 26,620,600 |
| Dec 25, 2025 | 7.46 | 7.55 | 7.44 | 7.50 | 7.50 | 0.67% | 16,283,100 |
| Dec 24, 2025 | 7.55 | 7.58 | 7.40 | 7.45 | 7.45 | -0.80% | 17,701,090 |
| Dec 23, 2025 | 7.72 | 7.73 | 7.49 | 7.51 | 7.51 | -2.85% | 25,398,700 |
| Dec 22, 2025 | 7.79 | 7.92 | 7.59 | 7.73 | 7.73 | 0.26% | 43,897,403 |
| Dec 19, 2025 | 7.65 | 8.09 | 7.58 | 7.71 | 7.71 | 4.61% | 76,299,680 |
| Dec 18, 2025 | 6.91 | 7.43 | 6.91 | 7.37 | 7.37 | 6.35% | 28,221,201 |
| Dec 17, 2025 | 6.87 | 6.94 | 6.82 | 6.93 | 6.93 | 0.87% | 7,251,800 |
| Dec 16, 2025 | 6.97 | 6.98 | 6.85 | 6.87 | 6.87 | -1.58% | 7,933,100 |
| Dec 15, 2025 | 6.96 | 7.00 | 6.90 | 6.98 | 6.98 | 0.43% | 8,210,000 |
| Dec 12, 2025 | 7.13 | 7.13 | 6.94 | 6.95 | 6.95 | -1.84% | 8,373,600 |
| Dec 11, 2025 | 7.26 | 7.27 | 7.06 | 7.08 | 7.08 | -2.48% | 9,860,800 |
| Dec 10, 2025 | 7.22 | 7.31 | 7.16 | 7.26 | 7.26 | 0.28% | 9,270,001 |
| Dec 9, 2025 | 7.36 | 7.36 | 7.21 | 7.24 | 7.24 | -1.63% | 7,918,200 |
| Dec 8, 2025 | 7.43 | 7.47 | 7.33 | 7.36 | 7.36 | -0.41% | 7,448,200 |
| Dec 5, 2025 | 7.37 | 7.40 | 7.29 | 7.39 | 7.39 | -0.14% | 7,927,900 |
| Dec 4, 2025 | 7.39 | 7.49 | 7.27 | 7.40 | 7.40 | 0.14% | 11,187,600 |
| Dec 3, 2025 | 7.30 | 7.46 | 7.28 | 7.39 | 7.39 | 1.09% | 11,554,710 |
| Dec 2, 2025 | 7.31 | 7.36 | 7.25 | 7.31 | 7.31 | -0.14% | 8,926,284 |
| Dec 1, 2025 | 7.26 | 7.39 | 7.24 | 7.32 | 7.32 | 0.83% | 10,494,200 |