Skip to main content
Jinhe Biotechnology CO., LTD. (SHE:002688)
China flag China · Delayed Price · Currency is CNY
6.02
0.00 (0.00%)
Apr 30, 2026, 3:04 PM CST

SHE:002688 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20265.716.045.716.02--10,557,748
Apr 29, 20265.926.055.906.026.022.38%16,926,387
Apr 28, 20265.805.905.785.885.881.03%10,425,600
Apr 27, 20265.815.845.725.825.820.17%6,187,290
Apr 24, 20265.715.845.685.815.811.22%7,242,450
Apr 23, 20265.785.785.685.745.74-0.69%7,769,863
Apr 22, 20265.785.805.765.785.78-5,045,376
Apr 21, 20265.835.835.775.785.78-1.03%8,780,029
Apr 20, 20265.885.885.835.845.84-0.51%9,246,844
Apr 17, 20265.925.925.845.875.87-0.84%8,359,809
Apr 16, 20265.885.935.805.925.920.68%10,459,650
Apr 15, 20265.915.925.855.885.88-0.51%9,771,450
Apr 14, 20265.905.985.865.915.910.34%13,871,836
Apr 13, 20265.935.955.865.895.89-2.32%15,297,940
Apr 10, 20266.276.306.006.036.032.03%26,140,890
Apr 9, 20266.036.125.905.915.91-2.31%16,469,000
Apr 8, 20266.046.115.926.056.050.67%21,892,320
Apr 7, 20265.766.205.736.016.013.80%30,427,200
Apr 3, 20266.116.145.775.795.79-5.70%34,310,205
Apr 2, 20265.866.375.866.146.143.54%54,193,070
Apr 1, 20265.885.955.805.935.932.07%8,758,831
Mar 31, 20265.956.005.815.815.81-2.19%7,097,386
Mar 30, 20265.866.015.845.945.940.68%7,399,443
Mar 27, 20265.745.915.715.905.902.25%7,843,938
Mar 26, 20265.845.995.755.775.77-1.54%10,406,000
Mar 25, 20265.815.875.755.865.861.38%9,025,375
Mar 24, 20265.765.805.645.785.782.66%10,741,020
Mar 23, 20265.765.765.565.635.63-3.10%24,929,900
Mar 20, 20266.176.185.815.815.81-5.83%24,275,100
Mar 19, 20266.326.366.136.176.17-3.59%16,815,100
Mar 18, 20266.306.486.286.406.401.59%21,619,700
Mar 17, 20266.546.566.286.306.30-3.82%25,351,300
Mar 16, 20266.336.586.336.556.552.66%34,666,110
Mar 13, 20266.526.576.306.386.38-1.85%29,598,510
Mar 12, 20266.186.756.146.506.505.52%71,585,220
Mar 11, 20266.126.166.096.166.160.65%9,310,064
Mar 10, 20266.116.146.096.126.120.49%7,448,615
Mar 9, 20266.156.156.036.096.09-0.81%9,421,900
Mar 6, 20265.916.145.906.146.143.37%14,810,360
Mar 5, 20266.006.045.925.945.94-9,883,600
Mar 4, 20265.936.005.905.945.94-0.67%10,390,800
Mar 3, 20266.076.145.985.985.98-1.32%16,279,900
Mar 2, 20266.236.256.046.066.06-3.66%18,603,100
Feb 27, 20266.266.316.246.296.290.16%10,529,960
Feb 26, 20266.356.366.236.286.28-0.48%14,612,380
Feb 25, 20266.236.356.216.316.311.12%13,564,900
Feb 24, 20266.186.256.136.246.241.79%11,652,920
Feb 13, 20266.166.236.126.136.13-0.65%8,716,305
Feb 12, 20266.296.296.176.176.17-1.75%12,457,600
Feb 11, 20266.306.376.286.286.28-0.32%11,390,550
Feb 10, 20266.346.356.286.306.30-0.63%6,252,000
Feb 9, 20266.346.366.306.346.340.79%9,352,314
Feb 6, 20266.236.366.216.296.290.64%9,964,700
Feb 5, 20266.316.356.236.256.25-1.42%12,262,900
Feb 4, 20266.276.356.256.346.340.79%11,265,310
Feb 3, 20266.306.366.216.296.290.32%15,556,820
Feb 2, 20266.376.456.196.276.27-3.69%24,750,000
Jan 30, 20266.686.696.446.516.51-2.98%28,113,600
Jan 29, 20266.766.866.686.716.71-1.32%27,195,050
Jan 28, 20266.756.806.636.806.801.49%37,940,100
Jan 27, 20266.666.766.496.706.70-1.03%50,660,000
Jan 26, 20266.387.006.316.776.775.95%69,396,549
Jan 23, 20266.366.396.336.396.390.16%13,542,000
Jan 22, 20266.346.446.296.386.380.95%15,242,900
Jan 21, 20266.386.386.286.326.32-1.10%16,747,000
Jan 20, 20266.466.506.356.396.39-0.93%24,475,350
Jan 19, 20266.206.456.186.456.453.53%34,744,950
Jan 16, 20266.346.356.226.236.23-1.74%17,100,000
Jan 15, 20266.236.476.166.346.341.28%32,895,800
Jan 14, 20266.246.326.156.266.260.64%26,160,200
Jan 13, 20266.196.296.166.226.220.48%25,908,750
Jan 12, 20266.186.196.136.196.190.16%13,764,547
Jan 9, 20266.156.196.106.186.180.65%13,289,520
Jan 8, 20266.066.176.046.146.141.15%13,737,710
Jan 7, 20266.086.136.056.076.07-11,167,197
Jan 6, 20266.046.076.026.076.070.66%12,007,000
Jan 5, 20265.956.045.956.036.031.34%10,510,010
Dec 31, 20255.965.965.865.955.950.34%9,501,448
Dec 30, 20255.965.995.925.935.93-0.67%8,359,250
Dec 29, 20256.066.065.965.975.97-1.32%8,863,300
Dec 26, 20256.116.116.046.056.05-0.82%9,060,405
Dec 25, 20256.026.106.016.106.101.50%11,711,600
Dec 24, 20256.026.055.996.016.01-0.17%7,672,600
Dec 23, 20256.066.106.016.026.02-0.66%6,898,750
Dec 22, 20256.066.086.036.066.060.17%9,738,800
Dec 19, 20255.976.065.936.056.051.51%10,987,200
Dec 18, 20255.826.005.805.965.961.88%12,375,800
Dec 17, 20255.845.865.765.855.850.17%8,495,505
Dec 16, 20255.905.935.825.845.84-1.18%8,184,600
Dec 15, 20255.955.985.865.915.91-0.84%8,313,700
Dec 12, 20255.945.975.905.965.960.17%8,543,155
Dec 11, 20256.056.075.945.955.95-1.65%12,566,450
Dec 10, 20256.066.076.026.056.05-0.17%6,765,900
Dec 9, 20256.166.176.056.066.06-1.62%11,584,600
Dec 8, 20256.136.216.106.166.160.65%13,168,810
Dec 5, 20256.076.126.006.126.120.99%8,170,800
Dec 4, 20256.116.136.056.066.06-0.98%7,474,000
Dec 3, 20256.186.186.086.126.12-0.81%8,415,300
Dec 2, 20256.206.236.166.176.17-0.32%7,188,700
Dec 1, 20256.166.216.156.196.190.32%7,938,800