Guangdong Jiaying Pharmaceutical Co., Ltd (SHE:002198)
China
· Delayed Price · Currency is CNY 7.58
+0.07 (0.93%)
Mar 9, 2026, 3:05 PM CST
SHE:002198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.37 | 7.54 | 7.31 | 7.51 | 7.51 | 1.90% | 19,403,640 |
| Mar 5, 2026 | 7.40 | 7.54 | 7.30 | 7.37 | 7.37 | 0.55% | 22,021,620 |
| Mar 4, 2026 | 7.00 | 7.35 | 6.98 | 7.33 | 7.33 | 3.82% | 25,058,500 |
| Mar 3, 2026 | 7.14 | 7.27 | 7.05 | 7.06 | 7.06 | -1.12% | 17,259,500 |
| Mar 2, 2026 | 7.28 | 7.34 | 7.12 | 7.14 | 7.14 | -2.59% | 19,099,600 |
| Feb 27, 2026 | 7.23 | 7.38 | 7.22 | 7.33 | 7.33 | 1.38% | 13,943,950 |
| Feb 26, 2026 | 7.21 | 7.27 | 7.18 | 7.23 | 7.23 | 0.56% | 11,165,400 |
| Feb 25, 2026 | 7.25 | 7.27 | 7.17 | 7.19 | 7.19 | -0.69% | 12,529,500 |
| Feb 24, 2026 | 7.18 | 7.29 | 7.09 | 7.24 | 7.24 | 1.69% | 15,300,500 |
| Feb 13, 2026 | 6.97 | 7.40 | 6.96 | 7.12 | 7.12 | 2.01% | 30,737,800 |
| Feb 12, 2026 | 7.08 | 7.18 | 6.96 | 6.98 | 6.98 | -0.85% | 12,524,800 |
| Feb 11, 2026 | 7.15 | 7.18 | 7.03 | 7.04 | 7.04 | -1.95% | 10,756,700 |
| Feb 10, 2026 | 7.09 | 7.22 | 7.01 | 7.18 | 7.18 | 1.84% | 16,576,170 |
| Feb 9, 2026 | 6.93 | 7.12 | 6.93 | 7.05 | 7.05 | 1.59% | 14,624,850 |
| Feb 6, 2026 | 7.15 | 7.20 | 6.93 | 6.94 | 6.94 | 0.14% | 17,905,800 |
| Feb 5, 2026 | 6.93 | 7.08 | 6.91 | 6.93 | 6.93 | -0.43% | 11,892,130 |
| Feb 4, 2026 | 6.95 | 6.96 | 6.86 | 6.96 | 6.96 | 0.29% | 9,202,400 |
| Feb 3, 2026 | 6.92 | 6.98 | 6.83 | 6.94 | 6.94 | 1.17% | 9,908,277 |
| Feb 2, 2026 | 6.95 | 7.12 | 6.85 | 6.86 | 6.86 | -1.15% | 14,867,400 |
| Jan 30, 2026 | 6.92 | 7.04 | 6.88 | 6.94 | 6.94 | 0.58% | 9,699,950 |
| Jan 29, 2026 | 7.07 | 7.20 | 6.88 | 6.90 | 6.90 | -2.82% | 20,650,300 |
| Jan 28, 2026 | 7.35 | 7.48 | 7.08 | 7.10 | 7.10 | -3.27% | 26,265,110 |
| Jan 27, 2026 | 7.30 | 7.46 | 7.03 | 7.34 | 7.34 | 0.27% | 34,179,600 |
| Jan 26, 2026 | 7.25 | 7.34 | 7.09 | 7.32 | 7.32 | 1.39% | 25,838,300 |
| Jan 23, 2026 | 7.10 | 7.23 | 7.07 | 7.22 | 7.22 | 1.98% | 17,965,928 |
| Jan 22, 2026 | 7.12 | 7.16 | 7.05 | 7.08 | 7.08 | 0.43% | 14,355,599 |
| Jan 21, 2026 | 7.02 | 7.12 | 6.92 | 7.05 | 7.05 | 0.28% | 10,537,600 |
| Jan 20, 2026 | 7.09 | 7.33 | 6.99 | 7.03 | 7.03 | -1.40% | 14,932,000 |
| Jan 19, 2026 | 7.06 | 7.15 | 7.00 | 7.13 | 7.13 | 0.99% | 9,897,303 |
| Jan 16, 2026 | 7.13 | 7.18 | 7.03 | 7.06 | 7.06 | -0.84% | 11,294,500 |
| Jan 15, 2026 | 7.20 | 7.25 | 7.10 | 7.12 | 7.12 | -2.20% | 11,991,080 |
| Jan 14, 2026 | 7.37 | 7.41 | 7.09 | 7.28 | 7.28 | -1.36% | 25,427,800 |
| Jan 13, 2026 | 7.25 | 7.45 | 7.18 | 7.38 | 7.38 | 1.51% | 22,703,400 |
| Jan 12, 2026 | 7.40 | 7.41 | 7.25 | 7.27 | 7.27 | -1.09% | 14,950,574 |
| Jan 9, 2026 | 7.35 | 7.37 | 7.23 | 7.35 | 7.35 | 0.14% | 16,485,970 |
| Jan 8, 2026 | 7.10 | 7.53 | 7.08 | 7.34 | 7.34 | 3.53% | 24,092,510 |
| Jan 7, 2026 | 7.13 | 7.19 | 7.00 | 7.09 | 7.09 | -0.84% | 13,025,900 |
| Jan 6, 2026 | 7.10 | 7.17 | 7.06 | 7.15 | 7.15 | 0.56% | 12,475,800 |
| Jan 5, 2026 | 7.07 | 7.13 | 7.01 | 7.11 | 7.11 | 1.14% | 10,762,600 |
| Dec 31, 2025 | 7.09 | 7.12 | 7.00 | 7.03 | 7.03 | -0.28% | 10,849,000 |
| Dec 30, 2025 | 7.20 | 7.24 | 7.02 | 7.05 | 7.05 | -2.49% | 18,845,550 |
| Dec 29, 2025 | 7.34 | 7.37 | 7.21 | 7.23 | 7.23 | -1.63% | 10,341,150 |
| Dec 26, 2025 | 7.34 | 7.41 | 7.30 | 7.35 | 7.35 | -0.41% | 11,426,640 |
| Dec 25, 2025 | 7.28 | 7.47 | 7.19 | 7.38 | 7.38 | 1.37% | 15,854,560 |
| Dec 24, 2025 | 7.32 | 7.32 | 7.14 | 7.28 | 7.28 | - | 16,685,600 |
| Dec 23, 2025 | 7.44 | 7.46 | 7.27 | 7.28 | 7.28 | -1.62% | 18,674,200 |
| Dec 22, 2025 | 7.94 | 7.97 | 7.37 | 7.40 | 7.40 | -6.68% | 33,279,340 |
| Dec 19, 2025 | 7.72 | 7.97 | 7.63 | 7.93 | 7.93 | 3.80% | 36,086,800 |
| Dec 18, 2025 | 7.61 | 7.94 | 7.48 | 7.64 | 7.64 | 3.24% | 55,645,350 |
| Dec 17, 2025 | 6.74 | 7.40 | 6.65 | 7.40 | 7.40 | 9.96% | 26,138,390 |
| Dec 16, 2025 | 6.95 | 6.95 | 6.71 | 6.73 | 6.73 | -2.89% | 9,455,300 |
| Dec 15, 2025 | 6.87 | 6.99 | 6.82 | 6.93 | 6.93 | 0.14% | 7,887,816 |
| Dec 12, 2025 | 6.97 | 7.01 | 6.75 | 6.92 | 6.92 | -1.28% | 13,599,600 |
| Dec 11, 2025 | 7.12 | 7.13 | 6.97 | 7.01 | 7.01 | -1.41% | 8,843,687 |
| Dec 10, 2025 | 7.11 | 7.13 | 6.97 | 7.11 | 7.11 | -0.14% | 12,234,380 |
| Dec 9, 2025 | 7.38 | 7.40 | 7.09 | 7.12 | 7.12 | -3.39% | 12,298,800 |
| Dec 8, 2025 | 7.36 | 7.45 | 7.28 | 7.37 | 7.37 | 1.52% | 10,322,900 |
| Dec 5, 2025 | 7.41 | 7.41 | 7.18 | 7.26 | 7.26 | -1.49% | 11,748,800 |
| Dec 4, 2025 | 7.40 | 7.47 | 7.27 | 7.37 | 7.37 | - | 13,186,000 |
| Dec 3, 2025 | 7.41 | 7.45 | 7.25 | 7.37 | 7.37 | 0.41% | 15,589,600 |
| Dec 2, 2025 | 7.40 | 7.42 | 7.32 | 7.34 | 7.34 | -1.08% | 10,011,200 |
| Dec 1, 2025 | 7.52 | 7.64 | 7.38 | 7.42 | 7.42 | -1.72% | 13,700,700 |
| Nov 28, 2025 | 7.49 | 7.55 | 7.42 | 7.55 | 7.55 | 0.53% | 15,366,480 |
| Nov 27, 2025 | 7.41 | 7.58 | 7.34 | 7.51 | 7.51 | 0.54% | 22,812,200 |
| Nov 26, 2025 | 7.34 | 7.58 | 7.34 | 7.47 | 7.47 | 1.77% | 29,059,070 |
| Nov 25, 2025 | 6.95 | 7.45 | 6.92 | 7.34 | 7.34 | 6.07% | 35,893,070 |
| Nov 24, 2025 | 7.05 | 7.06 | 6.86 | 6.92 | 6.92 | 3.28% | 24,137,910 |
| Nov 21, 2025 | 6.93 | 7.05 | 6.63 | 6.70 | 6.70 | -4.29% | 27,694,500 |
| Nov 20, 2025 | 7.06 | 7.14 | 6.96 | 7.00 | 7.00 | -0.71% | 30,746,200 |
| Nov 19, 2025 | 7.26 | 7.38 | 7.00 | 7.05 | 7.05 | -7.11% | 54,934,300 |
| Nov 18, 2025 | 8.30 | 8.30 | 7.59 | 7.59 | 7.59 | -9.96% | 65,917,500 |
| Nov 17, 2025 | 8.41 | 8.43 | 8.23 | 8.43 | 8.43 | 10.05% | 39,021,200 |
| Nov 14, 2025 | 7.06 | 7.66 | 7.06 | 7.66 | 7.66 | 10.06% | 27,546,020 |
| Nov 13, 2025 | 6.91 | 6.99 | 6.86 | 6.96 | 6.96 | 0.29% | 11,214,700 |
| Nov 12, 2025 | 6.77 | 7.10 | 6.77 | 6.94 | 6.94 | 2.06% | 20,845,470 |
| Nov 11, 2025 | 6.76 | 6.87 | 6.69 | 6.80 | 6.80 | 0.44% | 11,695,870 |
| Nov 10, 2025 | 6.69 | 7.01 | 6.69 | 6.77 | 6.77 | 0.15% | 24,225,500 |
| Nov 7, 2025 | 6.56 | 6.81 | 6.53 | 6.76 | 6.76 | 3.05% | 13,878,560 |
| Nov 6, 2025 | 6.55 | 6.59 | 6.49 | 6.56 | 6.56 | -0.15% | 7,502,303 |
| Nov 5, 2025 | 6.53 | 6.60 | 6.45 | 6.57 | 6.57 | 0.46% | 7,916,072 |
| Nov 4, 2025 | 6.50 | 6.58 | 6.49 | 6.54 | 6.54 | 0.15% | 6,344,100 |
| Nov 3, 2025 | 6.58 | 6.58 | 6.50 | 6.53 | 6.53 | -0.15% | 5,108,500 |
| Oct 31, 2025 | 6.33 | 6.58 | 6.32 | 6.54 | 6.54 | 3.32% | 11,338,510 |
| Oct 30, 2025 | 6.43 | 6.45 | 6.31 | 6.33 | 6.33 | -1.56% | 6,545,234 |
| Oct 29, 2025 | 6.45 | 6.48 | 6.39 | 6.43 | 6.43 | -0.46% | 5,529,416 |
| Oct 28, 2025 | 6.46 | 6.52 | 6.43 | 6.46 | 6.46 | -0.15% | 4,338,420 |
| Oct 27, 2025 | 6.52 | 6.57 | 6.41 | 6.47 | 6.47 | -0.92% | 7,577,517 |
| Oct 24, 2025 | 6.49 | 6.60 | 6.40 | 6.53 | 6.53 | 0.62% | 12,274,600 |
| Oct 23, 2025 | 6.45 | 6.50 | 6.40 | 6.49 | 6.49 | 0.62% | 5,143,500 |
| Oct 22, 2025 | 6.44 | 6.50 | 6.43 | 6.45 | 6.45 | - | 4,789,800 |
| Oct 21, 2025 | 6.37 | 6.46 | 6.33 | 6.45 | 6.45 | 1.26% | 5,072,597 |
| Oct 20, 2025 | 6.44 | 6.46 | 6.29 | 6.37 | 6.37 | -0.47% | 6,269,100 |
| Oct 17, 2025 | 6.50 | 6.54 | 6.40 | 6.40 | 6.40 | -1.69% | 6,914,900 |
| Oct 16, 2025 | 6.57 | 6.60 | 6.48 | 6.51 | 6.51 | -0.91% | 7,833,700 |
| Oct 15, 2025 | 6.44 | 6.60 | 6.40 | 6.57 | 6.57 | 1.86% | 8,176,100 |
| Oct 14, 2025 | 6.49 | 6.54 | 6.43 | 6.45 | 6.45 | -0.31% | 7,703,400 |
| Oct 13, 2025 | 6.31 | 6.52 | 6.20 | 6.47 | 6.47 | 1.09% | 10,547,110 |
| Oct 10, 2025 | 6.17 | 6.44 | 6.15 | 6.40 | 6.40 | 3.06% | 11,022,920 |
| Oct 9, 2025 | 6.24 | 6.24 | 6.15 | 6.21 | 6.21 | 0.32% | 4,644,160 |
| Sep 30, 2025 | 6.19 | 6.21 | 6.14 | 6.19 | 6.19 | - | 4,582,600 |