Jinghua Pharmaceutical Group Co., Ltd. (SHE:002349)
China
· Delayed Price · Currency is CNY 7.51
+0.20 (2.74%)
Apr 30, 2026, 11:54 AM CST
SHE:002349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.28 | 7.34 | 7.23 | 7.31 | 7.31 | -0.14% | 8,803,170 |
| Apr 28, 2026 | 7.24 | 7.38 | 7.23 | 7.32 | 7.32 | 0.41% | 11,974,374 |
| Apr 27, 2026 | 7.24 | 7.29 | 7.18 | 7.29 | 7.29 | 0.28% | 9,801,264 |
| Apr 24, 2026 | 7.18 | 7.30 | 7.16 | 7.27 | 7.27 | 0.69% | 11,782,710 |
| Apr 23, 2026 | 7.33 | 7.36 | 7.20 | 7.22 | 7.22 | -2.04% | 15,335,876 |
| Apr 22, 2026 | 7.30 | 7.38 | 7.28 | 7.37 | 7.37 | 0.27% | 10,372,769 |
| Apr 21, 2026 | 7.39 | 7.47 | 7.28 | 7.35 | 7.35 | -0.81% | 13,989,650 |
| Apr 20, 2026 | 7.47 | 7.47 | 7.36 | 7.41 | 7.41 | -0.80% | 16,298,970 |
| Apr 17, 2026 | 7.69 | 7.71 | 7.43 | 7.47 | 7.47 | -3.24% | 24,991,304 |
| Apr 16, 2026 | 7.77 | 7.85 | 7.65 | 7.72 | 7.72 | -1.28% | 25,068,017 |
| Apr 15, 2026 | 7.58 | 7.88 | 7.50 | 7.82 | 7.82 | 3.85% | 44,715,349 |
| Apr 14, 2026 | 7.51 | 7.56 | 7.37 | 7.53 | 7.53 | 0.94% | 18,900,800 |
| Apr 13, 2026 | 7.63 | 7.66 | 7.44 | 7.46 | 7.46 | -2.61% | 23,954,900 |
| Apr 10, 2026 | 7.68 | 7.80 | 7.55 | 7.66 | 7.66 | -0.78% | 37,063,020 |
| Apr 9, 2026 | 7.85 | 8.20 | 7.68 | 7.72 | 7.72 | -1.53% | 64,149,988 |
| Apr 8, 2026 | 7.71 | 8.45 | 7.66 | 7.84 | 7.84 | 1.42% | 53,623,758 |
| Apr 7, 2026 | 7.40 | 7.85 | 7.28 | 7.73 | 7.73 | 4.32% | 30,808,060 |
| Apr 3, 2026 | 7.60 | 7.68 | 7.38 | 7.41 | 7.41 | -2.88% | 18,487,493 |
| Apr 2, 2026 | 7.47 | 7.68 | 7.45 | 7.63 | 7.63 | 1.73% | 23,922,370 |
| Apr 1, 2026 | 7.40 | 7.51 | 7.32 | 7.50 | 7.50 | 2.46% | 14,330,100 |
| Mar 31, 2026 | 7.32 | 7.50 | 7.32 | 7.32 | 7.32 | -0.41% | 12,156,100 |
| Mar 30, 2026 | 7.20 | 7.42 | 7.20 | 7.35 | 7.35 | 1.24% | 12,163,470 |
| Mar 27, 2026 | 6.92 | 7.27 | 6.91 | 7.26 | 7.26 | 3.86% | 18,453,100 |
| Mar 26, 2026 | 7.00 | 7.17 | 6.97 | 6.99 | 6.99 | -0.43% | 12,057,370 |
| Mar 25, 2026 | 6.99 | 7.03 | 6.92 | 7.02 | 7.02 | 0.57% | 13,454,070 |
| Mar 24, 2026 | 6.95 | 6.98 | 6.76 | 6.98 | 6.98 | 2.95% | 20,029,075 |
| Mar 23, 2026 | 7.30 | 7.30 | 6.72 | 6.78 | 6.78 | -8.13% | 36,873,420 |
| Mar 20, 2026 | 7.53 | 7.61 | 7.38 | 7.38 | 7.38 | -1.99% | 11,366,400 |
| Mar 19, 2026 | 7.63 | 7.71 | 7.50 | 7.53 | 7.53 | -1.95% | 10,144,830 |
| Mar 18, 2026 | 7.63 | 7.68 | 7.53 | 7.68 | 7.68 | 0.66% | 10,695,200 |
| Mar 17, 2026 | 7.70 | 7.81 | 7.63 | 7.63 | 7.63 | -0.78% | 15,974,096 |
| Mar 16, 2026 | 7.65 | 7.74 | 7.64 | 7.69 | 7.69 | 0.26% | 8,912,330 |
| Mar 13, 2026 | 7.65 | 7.76 | 7.62 | 7.67 | 7.67 | 0.13% | 10,942,190 |
| Mar 12, 2026 | 7.70 | 7.72 | 7.65 | 7.66 | 7.66 | -0.52% | 9,133,700 |
| Mar 11, 2026 | 7.72 | 7.73 | 7.63 | 7.70 | 7.70 | -0.26% | 8,731,700 |
| Mar 10, 2026 | 7.65 | 7.73 | 7.60 | 7.72 | 7.72 | 1.71% | 11,480,400 |
| 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 |