Guangdong Jiaying Pharmaceutical Co., Ltd (SHE:002198)
China
· Delayed Price · Currency is CNY 5.84
-0.62 (-9.60%)
Apr 29, 2026, 3:04 PM CST
SHE:002198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.38 | 7.38 | 5.81 | 5.84 | - | -9.60% | 76,204,038 |
| Apr 28, 2026 | 6.17 | 6.73 | 6.17 | 6.46 | 6.46 | -1.97% | 34,736,620 |
| Apr 27, 2026 | 6.44 | 6.65 | 6.44 | 6.59 | 6.59 | -7.83% | 45,097,210 |
| Apr 24, 2026 | 7.38 | 7.38 | 7.11 | 7.15 | 7.15 | -3.12% | 17,234,200 |
| Apr 23, 2026 | 7.61 | 7.62 | 7.36 | 7.38 | 7.38 | -3.28% | 14,206,480 |
| Apr 22, 2026 | 7.59 | 7.71 | 7.46 | 7.63 | 7.63 | 0.13% | 15,147,380 |
| Apr 21, 2026 | 7.85 | 8.01 | 7.62 | 7.62 | 7.62 | -3.05% | 22,027,920 |
| Apr 20, 2026 | 7.83 | 7.89 | 7.71 | 7.86 | 7.86 | 0.26% | 17,402,520 |
| Apr 17, 2026 | 7.72 | 7.87 | 7.63 | 7.84 | 7.84 | 1.55% | 16,943,310 |
| Apr 16, 2026 | 7.65 | 7.75 | 7.56 | 7.72 | 7.72 | 0.78% | 11,400,810 |
| Apr 15, 2026 | 7.79 | 7.82 | 7.61 | 7.66 | 7.66 | -0.65% | 14,040,600 |
| Apr 14, 2026 | 7.73 | 7.78 | 7.52 | 7.71 | 7.71 | 0.78% | 12,960,170 |
| Apr 13, 2026 | 7.84 | 7.86 | 7.55 | 7.65 | 7.65 | -2.30% | 16,136,900 |
| Apr 10, 2026 | 7.89 | 8.05 | 7.82 | 7.83 | 7.83 | -0.63% | 15,019,200 |
| Apr 9, 2026 | 7.87 | 7.95 | 7.75 | 7.88 | 7.88 | 0.64% | 18,797,030 |
| Apr 8, 2026 | 7.70 | 7.86 | 7.67 | 7.83 | 7.83 | 3.43% | 18,109,200 |
| Apr 7, 2026 | 7.39 | 7.63 | 7.34 | 7.57 | 7.57 | 2.02% | 12,901,500 |
| Apr 3, 2026 | 7.71 | 7.80 | 7.39 | 7.42 | 7.42 | -4.38% | 18,161,860 |
| Apr 2, 2026 | 7.82 | 7.89 | 7.68 | 7.76 | 7.76 | -0.89% | 10,768,700 |
| Apr 1, 2026 | 7.84 | 7.99 | 7.78 | 7.83 | 7.83 | 1.95% | 13,550,800 |
| Mar 31, 2026 | 7.91 | 8.00 | 7.68 | 7.68 | 7.68 | -2.78% | 15,135,359 |
| Mar 30, 2026 | 7.91 | 7.94 | 7.72 | 7.90 | 7.90 | 1.28% | 14,559,240 |
| Mar 27, 2026 | 7.80 | 7.91 | 7.60 | 7.80 | 7.80 | 1.17% | 15,623,280 |
| Mar 26, 2026 | 7.67 | 7.80 | 7.56 | 7.71 | 7.71 | 1.05% | 12,291,900 |
| Mar 25, 2026 | 7.54 | 7.71 | 7.46 | 7.63 | 7.63 | 1.19% | 12,225,110 |
| Mar 24, 2026 | 7.10 | 7.60 | 7.10 | 7.54 | 7.54 | 7.71% | 23,836,690 |
| Mar 23, 2026 | 7.39 | 7.39 | 6.90 | 7.00 | 7.00 | -5.79% | 25,858,460 |
| Mar 20, 2026 | 7.71 | 7.77 | 7.41 | 7.43 | 7.43 | -3.38% | 18,140,500 |
| Mar 19, 2026 | 7.91 | 7.99 | 7.62 | 7.69 | 7.69 | -4.00% | 17,989,367 |
| Mar 18, 2026 | 7.85 | 8.06 | 7.76 | 8.01 | 8.01 | 2.82% | 16,017,400 |
| Mar 17, 2026 | 8.02 | 8.08 | 7.78 | 7.79 | 7.79 | -2.50% | 15,104,800 |
| Mar 16, 2026 | 7.76 | 8.03 | 7.70 | 7.99 | 7.99 | 1.52% | 16,666,400 |
| Mar 13, 2026 | 7.91 | 8.03 | 7.81 | 7.87 | 7.87 | -0.13% | 13,473,000 |
| Mar 12, 2026 | 8.09 | 8.10 | 7.80 | 7.88 | 7.88 | -2.35% | 20,139,100 |
| Mar 11, 2026 | 8.19 | 8.20 | 7.98 | 8.07 | 8.07 | 0.37% | 28,225,100 |
| Mar 10, 2026 | 7.58 | 8.14 | 7.58 | 8.04 | 8.04 | 6.07% | 36,862,040 |
| Mar 9, 2026 | 7.47 | 7.63 | 7.27 | 7.58 | 7.58 | 0.93% | 22,030,000 |
| 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 |