Jinghua Pharmaceutical Group Co., Ltd. (SHE:002349)
China
· Delayed Price · Currency is CNY 7.72
+0.13 (1.71%)
At close: Mar 10, 2026
SHE:002349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.40 | 7.72 | 7.40 | 7.72 | - | 1.71% | 10,766,200 |
| Mar 9, 2026 | 7.57 | 7.65 | 7.53 | 7.59 | 7.59 | -0.91% | 11,908,600 |
| Mar 6, 2026 | 7.40 | 7.66 | 7.39 | 7.66 | 7.66 | 3.23% | 16,013,600 |
| Mar 5, 2026 | 7.42 | 7.47 | 7.38 | 7.42 | 7.42 | 1.64% | 12,447,410 |
| Mar 4, 2026 | 7.40 | 7.45 | 7.28 | 7.30 | 7.30 | -2.01% | 16,489,600 |
| Mar 3, 2026 | 7.62 | 7.75 | 7.43 | 7.45 | 7.45 | -1.97% | 17,458,900 |
| Mar 2, 2026 | 7.74 | 7.75 | 7.52 | 7.60 | 7.60 | -2.81% | 18,175,400 |
| Feb 27, 2026 | 7.73 | 7.83 | 7.70 | 7.82 | 7.82 | 0.77% | 11,136,200 |
| Feb 26, 2026 | 7.74 | 7.87 | 7.73 | 7.76 | 7.76 | 0.39% | 12,948,500 |
| Feb 25, 2026 | 7.71 | 7.80 | 7.69 | 7.73 | 7.73 | 0.26% | 12,460,560 |
| Feb 24, 2026 | 7.59 | 7.72 | 7.54 | 7.71 | 7.71 | 2.12% | 11,197,760 |
| Feb 13, 2026 | 7.62 | 7.68 | 7.52 | 7.55 | 7.55 | -1.18% | 11,371,300 |
| Feb 12, 2026 | 7.80 | 7.85 | 7.63 | 7.64 | 7.64 | -1.93% | 13,412,500 |
| Feb 11, 2026 | 7.87 | 7.89 | 7.78 | 7.79 | 7.79 | -1.14% | 12,105,700 |
| Feb 10, 2026 | 7.75 | 7.91 | 7.71 | 7.88 | 7.88 | 1.81% | 23,714,900 |
| Feb 9, 2026 | 7.71 | 7.79 | 7.67 | 7.74 | 7.74 | 0.13% | 22,654,800 |
| Feb 6, 2026 | 7.88 | 8.00 | 7.71 | 7.73 | 7.73 | 1.58% | 42,445,726 |
| Feb 5, 2026 | 7.58 | 7.73 | 7.56 | 7.61 | 7.61 | 0.40% | 14,517,270 |
| Feb 4, 2026 | 7.51 | 7.60 | 7.47 | 7.58 | 7.58 | 0.80% | 12,336,820 |
| Feb 3, 2026 | 7.50 | 7.53 | 7.43 | 7.52 | 7.52 | 1.08% | 11,689,150 |
| Feb 2, 2026 | 7.60 | 7.68 | 7.43 | 7.44 | 7.44 | -2.62% | 12,154,370 |
| Jan 30, 2026 | 7.60 | 7.68 | 7.54 | 7.64 | 7.64 | 0.39% | 12,826,300 |
| Jan 29, 2026 | 7.64 | 7.66 | 7.53 | 7.61 | 7.61 | -0.65% | 15,500,430 |
| Jan 28, 2026 | 7.86 | 7.87 | 7.64 | 7.66 | 7.66 | -2.17% | 19,725,900 |
| Jan 27, 2026 | 8.00 | 8.00 | 7.65 | 7.83 | 7.83 | -2.00% | 28,671,400 |
| Jan 26, 2026 | 7.79 | 8.02 | 7.78 | 7.99 | 7.99 | 3.23% | 38,831,850 |
| Jan 23, 2026 | 7.68 | 7.75 | 7.68 | 7.74 | 7.74 | 0.91% | 13,538,090 |
| Jan 22, 2026 | 7.66 | 7.69 | 7.62 | 7.67 | 7.67 | 0.39% | 11,463,730 |
| Jan 21, 2026 | 7.66 | 7.72 | 7.62 | 7.64 | 7.64 | -0.78% | 15,383,000 |
| Jan 20, 2026 | 7.65 | 7.74 | 7.64 | 7.70 | 7.70 | 0.52% | 12,975,000 |
| Jan 19, 2026 | 7.70 | 7.71 | 7.63 | 7.66 | 7.66 | -0.52% | 13,443,104 |
| Jan 16, 2026 | 7.65 | 7.73 | 7.59 | 7.70 | 7.70 | 0.92% | 16,297,500 |
| Jan 15, 2026 | 7.70 | 7.73 | 7.59 | 7.63 | 7.63 | -0.78% | 14,376,098 |
| Jan 14, 2026 | 7.74 | 7.82 | 7.62 | 7.69 | 7.69 | -1.16% | 25,244,260 |
| Jan 13, 2026 | 7.68 | 7.96 | 7.66 | 7.78 | 7.78 | 1.43% | 32,909,470 |
| Jan 12, 2026 | 7.54 | 7.71 | 7.51 | 7.67 | 7.67 | 1.99% | 23,197,904 |
| Jan 9, 2026 | 7.41 | 7.54 | 7.38 | 7.52 | 7.52 | 1.48% | 18,949,000 |
| Jan 8, 2026 | 7.35 | 7.43 | 7.32 | 7.41 | 7.41 | 0.68% | 13,251,390 |
| Jan 7, 2026 | 7.42 | 7.43 | 7.33 | 7.36 | 7.36 | -0.54% | 13,529,008 |
| Jan 6, 2026 | 7.38 | 7.46 | 7.35 | 7.40 | 7.40 | 0.14% | 17,865,788 |
| Jan 5, 2026 | 7.30 | 7.39 | 7.28 | 7.39 | 7.39 | 1.79% | 11,947,991 |
| Dec 31, 2025 | 7.30 | 7.30 | 7.22 | 7.26 | 7.26 | 0.14% | 6,680,138 |
| Dec 30, 2025 | 7.26 | 7.31 | 7.20 | 7.25 | 7.25 | -0.14% | 8,660,414 |
| Dec 29, 2025 | 7.35 | 7.36 | 7.25 | 7.26 | 7.26 | -1.49% | 11,115,030 |
| Dec 26, 2025 | 7.40 | 7.44 | 7.34 | 7.37 | 7.37 | -0.67% | 8,798,991 |
| Dec 25, 2025 | 7.38 | 7.44 | 7.34 | 7.42 | 7.42 | 0.68% | 7,257,210 |
| Dec 24, 2025 | 7.33 | 7.39 | 7.31 | 7.37 | 7.37 | 0.41% | 7,373,933 |
| Dec 23, 2025 | 7.41 | 7.46 | 7.32 | 7.34 | 7.34 | -1.34% | 8,403,200 |
| Dec 22, 2025 | 7.49 | 7.50 | 7.41 | 7.44 | 7.44 | -0.67% | 9,669,200 |
| Dec 19, 2025 | 7.39 | 7.50 | 7.33 | 7.49 | 7.49 | 1.49% | 11,622,670 |
| Dec 18, 2025 | 7.27 | 7.43 | 7.25 | 7.38 | 7.38 | 1.23% | 9,213,184 |
| Dec 17, 2025 | 7.26 | 7.31 | 7.20 | 7.29 | 7.29 | -0.14% | 11,525,500 |
| Dec 16, 2025 | 7.47 | 7.49 | 7.29 | 7.30 | 7.30 | -2.28% | 10,700,000 |
| Dec 15, 2025 | 7.43 | 7.49 | 7.41 | 7.47 | 7.47 | - | 8,282,442 |
| Dec 12, 2025 | 7.60 | 7.65 | 7.44 | 7.47 | 7.47 | -1.84% | 14,183,301 |
| Dec 11, 2025 | 7.73 | 7.83 | 7.60 | 7.61 | 7.61 | -1.30% | 13,818,250 |
| Dec 10, 2025 | 7.69 | 7.73 | 7.56 | 7.71 | 7.71 | 0.26% | 15,401,000 |
| Dec 9, 2025 | 7.88 | 7.89 | 7.67 | 7.69 | 7.69 | -2.41% | 16,821,300 |
| Dec 8, 2025 | 8.00 | 8.03 | 7.85 | 7.88 | 7.88 | -1.50% | 17,859,662 |
| Dec 5, 2025 | 8.11 | 8.14 | 7.89 | 8.00 | 8.00 | -1.36% | 20,570,300 |
| Dec 4, 2025 | 8.16 | 8.20 | 8.05 | 8.11 | 8.11 | -1.10% | 21,165,690 |
| Dec 3, 2025 | 8.02 | 8.25 | 7.98 | 8.20 | 8.20 | 2.12% | 31,241,450 |
| Dec 2, 2025 | 8.09 | 8.09 | 7.93 | 8.03 | 8.03 | -0.50% | 13,659,300 |
| Dec 1, 2025 | 8.04 | 8.15 | 8.00 | 8.07 | 8.07 | 0.37% | 12,539,360 |
| Nov 28, 2025 | 8.10 | 8.10 | 7.98 | 8.04 | 8.04 | -0.99% | 15,403,900 |
| Nov 27, 2025 | 8.05 | 8.14 | 7.99 | 8.12 | 8.12 | 0.87% | 20,184,190 |
| Nov 26, 2025 | 7.96 | 8.21 | 7.96 | 8.05 | 8.05 | 0.63% | 22,202,850 |
| Nov 25, 2025 | 7.74 | 8.08 | 7.70 | 8.00 | 8.00 | 4.03% | 23,152,440 |
| Nov 24, 2025 | 7.73 | 7.82 | 7.63 | 7.69 | 7.69 | -0.13% | 15,239,950 |
| Nov 21, 2025 | 7.94 | 8.04 | 7.68 | 7.70 | 7.70 | -3.63% | 19,443,190 |
| Nov 20, 2025 | 8.02 | 8.07 | 7.92 | 7.99 | 7.99 | -0.37% | 18,068,760 |
| Nov 19, 2025 | 8.20 | 8.26 | 7.99 | 8.02 | 8.02 | -2.55% | 19,996,800 |
| Nov 18, 2025 | 8.22 | 8.36 | 8.14 | 8.23 | 8.23 | -0.48% | 24,977,020 |
| Nov 17, 2025 | 8.35 | 8.37 | 8.21 | 8.27 | 8.27 | -0.12% | 25,933,100 |
| Nov 14, 2025 | 8.15 | 8.41 | 8.12 | 8.28 | 8.28 | 1.60% | 36,522,220 |
| Nov 13, 2025 | 8.00 | 8.16 | 7.93 | 8.15 | 8.15 | 1.24% | 27,131,180 |
| Nov 12, 2025 | 8.13 | 8.20 | 8.02 | 8.05 | 8.05 | 0.75% | 31,029,790 |
| Nov 11, 2025 | 7.96 | 8.04 | 7.89 | 7.99 | 7.99 | 0.25% | 22,822,520 |
| Nov 10, 2025 | 7.85 | 8.05 | 7.85 | 7.97 | 7.97 | 2.18% | 33,789,840 |
| Nov 7, 2025 | 7.65 | 7.91 | 7.61 | 7.80 | 7.80 | 1.96% | 24,366,970 |
| Nov 6, 2025 | 7.66 | 7.69 | 7.60 | 7.65 | 7.65 | -0.13% | 11,615,600 |
| Nov 5, 2025 | 7.61 | 7.70 | 7.57 | 7.66 | 7.66 | 0.26% | 11,416,400 |
| Nov 4, 2025 | 7.65 | 7.68 | 7.59 | 7.64 | 7.64 | -0.26% | 12,594,150 |
| Nov 3, 2025 | 7.57 | 7.68 | 7.50 | 7.66 | 7.66 | 2.13% | 20,785,350 |
| Oct 31, 2025 | 7.41 | 7.52 | 7.40 | 7.50 | 7.50 | 1.21% | 12,975,300 |
| Oct 30, 2025 | 7.45 | 7.54 | 7.39 | 7.41 | 7.41 | -0.40% | 11,201,450 |
| Oct 29, 2025 | 7.37 | 7.45 | 7.30 | 7.44 | 7.44 | 0.68% | 11,877,000 |
| Oct 28, 2025 | 7.44 | 7.45 | 7.38 | 7.39 | 7.39 | -0.40% | 7,873,700 |
| Oct 27, 2025 | 7.49 | 7.52 | 7.38 | 7.42 | 7.42 | -1.07% | 13,419,200 |
| Oct 24, 2025 | 7.58 | 7.60 | 7.47 | 7.50 | 7.50 | -1.19% | 12,062,750 |
| Oct 23, 2025 | 7.53 | 7.62 | 7.51 | 7.59 | 7.59 | 0.13% | 17,299,480 |
| Oct 22, 2025 | 7.39 | 7.62 | 7.37 | 7.58 | 7.58 | 2.57% | 25,984,880 |
| Oct 21, 2025 | 7.30 | 7.45 | 7.25 | 7.39 | 7.39 | 1.23% | 12,612,550 |
| Oct 20, 2025 | 7.27 | 7.31 | 7.21 | 7.30 | 7.30 | 0.55% | 8,639,249 |
| Oct 17, 2025 | 7.33 | 7.40 | 7.24 | 7.26 | 7.26 | -0.95% | 8,938,400 |
| Oct 16, 2025 | 7.35 | 7.39 | 7.31 | 7.33 | 7.33 | - | 9,595,542 |
| Oct 15, 2025 | 7.23 | 7.35 | 7.22 | 7.33 | 7.33 | 0.96% | 11,158,550 |
| Oct 14, 2025 | 7.19 | 7.28 | 7.18 | 7.26 | 7.26 | 1.26% | 10,779,210 |
| Oct 13, 2025 | 7.13 | 7.22 | 7.10 | 7.17 | 7.17 | -1.24% | 9,208,150 |
| Oct 10, 2025 | 7.20 | 7.28 | 7.17 | 7.26 | 7.26 | 0.83% | 9,543,096 |