Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Hunan Jingfeng Pharmaceutical Co.,Ltd. (000908.SZ)

4.8800
-0.2600
(-5.06%)
At close: April 30 at 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254.88004.88004.88004.88004.88005,515,800
Apr 29, 20255.20005.55005.14005.14005.140024,237,729
Apr 28, 20255.70005.77005.41005.41005.410040,576,197
Apr 25, 20255.48005.73005.37005.69005.690027,681,230
Apr 24, 20255.41005.59005.38005.48005.480034,129,731
Apr 23, 20255.19005.33005.16005.33005.330028,323,219
Apr 22, 20255.34005.37005.07005.08005.080037,714,160
Apr 21, 20255.06005.36005.06005.34005.340039,995,209
Apr 18, 20254.78005.10004.73005.10005.100039,164,337
Apr 17, 20254.87005.03004.76004.86004.860048,603,414
Apr 16, 20254.63004.79004.56004.79004.790023,977,552
Apr 15, 20254.66004.83004.46004.56004.560034,074,263
Apr 14, 20254.67004.67004.51004.67004.670034,410,613
Apr 11, 20254.45004.45004.45004.45004.45005,037,080
Apr 10, 20254.24004.24004.24004.24004.2400553,400
Apr 9, 20254.04004.04004.04004.04004.04002,539,360
Apr 8, 20253.85004.04003.85003.85003.850026,745,300
Apr 7, 20254.05004.05004.05004.05004.05004,009,900
Apr 3, 20254.44004.52004.26004.26004.260026,203,900
Apr 2, 20254.50004.57004.46004.48004.48009,923,270
Apr 1, 20254.50004.53004.42004.47004.470013,690,730
Mar 31, 20254.41004.58004.41004.47004.470015,549,370
Mar 28, 20254.53004.60004.42004.43004.430018,834,462
Mar 27, 20254.60004.70004.54004.59004.590023,116,653
Mar 26, 20254.39004.60004.39004.60004.600025,443,471
Mar 25, 20254.47004.60004.37004.38004.380025,475,407
Mar 24, 20254.76004.84004.60004.60004.600041,718,268
Mar 21, 20254.53004.84004.53004.84004.840054,433,508
Mar 20, 20254.87004.87004.59004.61004.610055,734,661
Mar 19, 20254.48004.64004.40004.64004.640022,504,105
Mar 18, 20254.20004.42004.11004.42004.420034,490,668
Mar 17, 20254.00004.21003.99004.21004.210034,552,832
Mar 14, 20253.98004.02003.98004.01004.010011,299,907
Mar 13, 20254.06004.07003.99004.00004.000015,287,130
Mar 12, 20254.03004.12004.00004.10004.100017,126,380
Mar 11, 20253.97004.05003.96004.03004.030013,251,898
Mar 10, 20254.04004.07004.00004.01004.010012,845,725
Mar 7, 20254.05004.09004.04004.05004.05009,408,381
Mar 6, 20254.05004.13004.03004.07004.070012,642,074
Mar 5, 20254.07004.10004.04004.06004.060011,169,843
Mar 4, 20254.05004.09004.03004.09004.09008,985,600
Mar 3, 20254.16004.16004.08004.08004.080014,519,656
Feb 28, 20254.13004.28004.09004.14004.140020,445,337
Feb 27, 20254.12004.23004.06004.12004.120020,599,190
Feb 26, 20254.11004.17004.10004.11004.110016,395,836
Feb 25, 20254.03004.26003.99004.18004.180027,106,794
Feb 24, 20254.11004.11004.05004.06004.060017,376,810
Feb 21, 20254.18004.21004.14004.16004.160017,551,110
Feb 20, 20254.21004.28004.15004.21004.210013,695,421
Feb 19, 20254.20004.35004.12004.22004.220018,519,755
Feb 18, 20254.25004.27004.17004.20004.200013,652,100
Feb 17, 20254.35004.35004.24004.26004.260015,187,576
Feb 14, 20254.28004.37004.21004.28004.280018,246,167
Feb 13, 20254.28004.32004.21004.26004.260018,407,346
Feb 12, 20254.43004.43004.32004.34004.340022,688,856
Feb 11, 20254.29004.44004.25004.44004.440024,356,797
Feb 10, 20254.23004.28004.21004.23004.230015,807,700
Feb 7, 20254.27004.36004.24004.30004.300018,437,708
Feb 6, 20254.29004.36004.23004.29004.290016,422,828
Feb 5, 20254.20004.38004.05004.33004.330025,308,874
Jan 27, 20254.26004.37004.21004.21004.210012,798,430
Jan 24, 20254.40004.41004.28004.28004.280016,083,300
Jan 23, 20254.53004.56004.34004.35004.350026,056,912
Jan 22, 20254.66004.72004.55004.56004.560021,501,222
Jan 21, 20254.65004.67004.54004.57004.570015,294,220
Jan 20, 20254.59004.72004.55004.62004.620016,525,991
Jan 17, 20254.74004.78004.55004.63004.630031,129,650
Jan 16, 20254.55004.75004.51004.75004.750029,935,451
Jan 15, 20254.46004.64004.44004.52004.520024,164,240
Jan 14, 20254.44004.58004.42004.51004.510020,775,200
Jan 13, 20254.50004.55004.41004.41004.410022,389,200
Jan 10, 20254.65004.79004.64004.64004.640026,409,330
Jan 9, 20254.48004.74004.44004.74004.740035,588,560
Jan 8, 20254.46004.57004.39004.51004.510020,553,496
Jan 7, 20254.58004.66004.44004.50004.500023,576,432
Jan 6, 20254.54004.76004.42004.56004.560041,652,456
Jan 3, 20254.58004.87004.46004.65004.650041,844,020
Jan 2, 20255.00005.00004.65004.65004.650047,478,761
Dec 31, 20244.85004.89004.81004.89004.890031,520,023
Dec 30, 20244.75004.88004.66004.66004.660042,748,755
Dec 27, 20244.88005.03004.69004.90004.900070,315,403
Dec 26, 20244.80004.80004.71004.80004.800027,888,650
Dec 25, 20244.57004.57004.57004.57004.57003,866,239
Dec 24, 20243.98004.35003.93004.35004.350053,737,274
Dec 23, 20244.20004.20004.14004.14004.140021,967,720
Dec 20, 20244.25004.40004.17004.36004.360035,244,095
Dec 19, 20244.19004.46004.19004.20004.200037,477,886
Dec 18, 20244.57004.58004.41004.41004.410031,099,100
Dec 17, 20244.48004.75004.46004.64004.640034,956,250
Dec 16, 20244.66004.74004.52004.53004.530034,529,226
Dec 13, 20244.78004.92004.68004.76004.760024,802,866
Dec 12, 20244.96004.99004.80004.81004.810035,902,290
Dec 11, 20245.05005.19004.92005.05005.050047,343,540
Dec 10, 20244.82005.05004.68005.05005.050051,446,082
Dec 9, 20244.90005.03004.81004.81004.810033,676,458
Dec 6, 20245.10005.31005.02005.06005.060040,934,118
Dec 5, 20245.42005.52005.23005.27005.270053,610,955
Dec 4, 20245.04005.27005.00005.27005.270047,754,876
Dec 3, 20244.80005.02004.62005.02005.020057,352,365
Dec 2, 20244.37004.78004.32004.78004.780062,439,752
Nov 29, 20244.57004.73004.55004.55004.550052,772,983
Nov 28, 20245.01005.13004.79004.79004.790061,842,107
Nov 27, 20245.10005.14005.04005.04005.040021,876,600
Nov 26, 20245.13005.52005.13005.31005.310068,323,454
Nov 25, 20245.26005.26005.26005.26005.26003,146,400
Nov 22, 20245.74005.85005.54005.54005.540023,249,600
Nov 21, 20245.91006.36005.83005.83005.830075,001,260
Nov 20, 20246.14006.14006.14006.14006.1400-
Nov 19, 20246.14006.14006.14006.14006.1400-
Nov 18, 20246.14006.14006.14006.14006.1400-
Nov 15, 20245.85006.14005.61006.14006.140072,397,133
Nov 14, 20245.85005.85005.85005.85005.85003,220,730
Nov 13, 20245.41005.57005.35005.57005.570015,119,189
Nov 12, 20245.21005.30005.12005.30005.300036,113,826
Nov 11, 20244.98005.05004.81005.05005.050050,292,883
Nov 8, 20244.68004.96004.68004.81004.810047,794,718
Nov 7, 20244.86004.89004.73004.73004.730057,233,219
Nov 6, 20245.03005.13004.94004.98004.980037,514,142
Nov 5, 20245.04005.24004.93005.11005.110047,235,809
Nov 4, 20244.96005.48004.96005.04005.040076,016,190
Nov 1, 20245.02005.22004.72005.22005.220074,815,885
Oct 31, 20244.90004.97004.78004.97004.970050,936,142
Oct 30, 20244.33004.73004.32004.73004.730053,281,988
Oct 29, 20244.62004.67004.50004.50004.500051,417,330
Oct 28, 20244.71004.96004.71004.74004.740062,219,202
Oct 25, 20244.91005.02004.62004.92004.920075,729,821
Oct 24, 20244.55004.78004.52004.78004.780031,334,835
Oct 23, 20244.21004.55004.20004.55004.550068,830,025
Oct 22, 20244.12004.33003.95004.33004.330078,827,351
Oct 21, 20244.09004.12004.02004.12004.120059,920,707
Oct 18, 20243.81004.06003.79003.92003.920082,022,868
Oct 17, 20244.05004.17003.99003.99003.990078,281,397
Oct 16, 20244.14004.35003.98004.20004.2000119,065,751
Oct 15, 20244.14004.14003.78004.14004.1400137,254,532
Oct 14, 20243.94003.94003.94003.94003.94001,842,550
Oct 11, 20243.75003.75003.75003.75003.75003,783,683
Oct 10, 20243.57003.57003.57003.57003.57006,785,786
Oct 9, 20243.28003.40003.25003.40003.400081,032,080
Oct 8, 20243.24003.42003.24003.24003.240097,187,840
Sep 30, 20243.41003.58003.41003.41003.4100117,252,992
Sep 27, 20243.69003.75003.52003.59003.590079,942,771
Sep 26, 20243.63003.80003.57003.57003.570078,484,344
Sep 25, 20243.85003.93003.76003.76003.760085,202,761
Sep 24, 20243.74004.14003.74003.96003.960087,905,647
Sep 23, 20243.94003.96003.94003.94003.940011,199,490
Sep 20, 20244.49004.55004.15004.15004.150064,691,621
Sep 19, 20244.32004.64004.32004.37004.370097,841,679
Sep 18, 20244.55004.55004.55004.55004.550023,592,000
Sep 13, 20244.74004.79004.51004.79004.7900106,661,921
Sep 12, 20244.18004.56004.14004.56004.560077,757,677
Sep 11, 20244.34004.41004.34004.34004.340033,016,100
Sep 10, 20244.98004.98004.57004.57004.570085,836,624
Sep 9, 20244.81004.81004.35004.81004.8100136,544,820
Sep 6, 20244.58004.58004.58004.58004.580025,530,301
Sep 5, 20244.36004.36004.36004.36004.360015,814,000
Sep 4, 20245.07005.07004.59004.59004.5900122,055,388
Sep 3, 20244.83004.83004.83004.83004.83002,197,714
Sep 2, 20244.60004.60004.60004.60004.60007,592,690
Aug 30, 20244.38004.38004.38004.38004.38003,257,981
Aug 29, 20244.17004.17004.03004.17004.170028,182,820
Aug 28, 20243.97003.97003.59003.97003.970057,508,404
Aug 27, 20243.78003.78003.78003.78003.78001,941,290
Aug 26, 20243.57003.60003.53003.60003.600019,786,580
Aug 23, 20243.43003.43003.34003.43003.430076,362,071
Aug 22, 20243.27003.27003.27003.27003.27003,707,060
Aug 21, 20243.10003.11003.02003.11003.110038,520,738
Aug 20, 20242.96002.96002.86002.96002.960041,210,990
Aug 19, 20242.67002.82002.62002.82002.820054,261,615
Aug 16, 20242.69002.69002.43002.69002.690087,587,768
Aug 15, 20242.56002.56002.45002.56002.5600101,070,067
Aug 14, 20242.20002.44002.20002.44002.440063,455,694
Aug 13, 20242.32002.32002.32002.32002.32004,373,500
Aug 12, 20242.44002.44002.44002.44002.440017,796,200
Aug 9, 20242.84002.84002.57002.57002.5700123,588,842
Aug 8, 20242.70002.70002.70002.70002.70001,507,516
Aug 7, 20242.57002.57002.57002.57002.57001,492,300
Aug 6, 20242.44002.45002.38002.45002.450037,738,209
Aug 5, 20242.33002.33002.33002.33002.330023,767,509
Aug 2, 20242.22002.22002.22002.22002.22001,260,941
Aug 1, 20242.08002.11002.05002.11002.110013,201,539
Jul 31, 20242.01002.01001.92002.01002.010072,505,101
Jul 30, 20241.91001.91001.91001.91001.91002,343,588
Jul 29, 20241.82001.82001.78001.82001.820051,097,927
Jul 26, 20241.75001.75001.59001.73001.7300154,086,882
Jul 25, 20241.67001.67001.67001.67001.67002,680,500
Jul 24, 20241.59001.59001.59001.59001.59001,665,010
Jul 23, 20241.51001.51001.51001.51001.51001,937,440
Jul 22, 20241.44001.44001.44001.44001.4400965,910
Jul 19, 20241.37001.37001.37001.37001.37001,730,320
Jul 18, 20241.30001.30001.30001.30001.300011,508,396
Jul 17, 20241.24001.24001.24001.24001.24004,064,542
Jul 16, 20241.18001.18001.18001.18001.18001,367,100
Jul 15, 20241.12001.12001.12001.12001.1200940,932
Jul 12, 20241.07001.07001.07001.07001.07001,738,782
Jul 11, 20241.02001.02001.02001.02001.02002,106,007
Jul 10, 20240.97000.97000.97000.97000.97002,524,092
Jul 9, 20240.92000.92000.92000.92000.92001,723,064
Jul 8, 20240.88000.88000.88000.88000.88001,680,861
Jul 5, 20240.84000.84000.84000.84000.8400701,240
Jul 4, 20240.80000.80000.80000.80000.80001,045,193
Jul 3, 20240.76000.76000.76000.76000.76006,669,848
Jul 2, 20240.72000.72000.72000.72000.72001,980,100
Jul 1, 20240.76000.76000.76000.76000.76004,041,600
Jun 28, 20240.80000.82000.80000.80000.800025,847,200
Jun 27, 20240.84000.91000.84000.84000.840092,543,596
Jun 26, 20240.88000.88000.88000.88000.88001,566,000
Jun 25, 20240.93000.93000.93000.93000.93002,337,400
Jun 24, 20240.98000.98000.98000.98000.980018,029,500
Jun 21, 20241.03001.03001.03001.03001.03002,155,100
Jun 20, 20241.11001.12001.08001.08001.080015,663,300
Jun 19, 20241.16001.21001.13001.14001.140064,616,873
Jun 18, 20241.13001.23001.13001.19001.190086,565,500
Jun 17, 20241.19001.20001.19001.19001.190035,012,300
Jun 14, 20241.13001.25001.13001.25001.2500110,864,971
Jun 13, 20241.19001.19001.19001.19001.19001,881,200
Jun 12, 20241.25001.25001.25001.25001.25002,003,800
Jun 11, 20241.32001.32001.32001.32001.3200811,200
Jun 7, 20241.39001.39001.39001.39001.39003,028,800
Jun 6, 20241.46001.46001.46001.46001.46001,277,600
Jun 5, 20241.54001.54001.54001.54001.54003,376,100
Jun 4, 20241.62001.62001.62001.62001.62001,308,800
Jun 3, 20241.71001.71001.71001.71001.71001,922,400
May 31, 20241.80001.80001.80001.80001.80003,026,200
May 30, 20241.74001.90001.72001.89001.890042,705,645
May 29, 20241.86001.88001.81001.81001.810026,390,700
May 28, 20241.91001.96001.85001.91001.910039,761,115
May 27, 20241.93001.99001.86001.88001.880037,255,885
May 24, 20242.01002.08001.95001.96001.960045,792,385
May 23, 20242.07002.08001.98002.04002.040066,449,477
May 22, 20241.98001.98001.98001.98001.98005,128,570
May 21, 20241.82001.89001.74001.89001.890048,887,439
May 20, 20241.90001.96001.79001.80001.800061,652,430
May 17, 20241.80001.87001.73001.87001.870052,600,248
May 16, 20241.73001.81001.68001.78001.780052,460,013
May 15, 20241.72001.72001.64001.72001.720061,257,225
May 14, 20241.64001.64001.62001.64001.640023,760,400
May 13, 20241.51001.63001.51001.56001.560050,687,700
May 10, 20241.65001.67001.59001.59001.590026,122,800
May 9, 20241.67001.74001.62001.67001.670041,719,820
May 8, 20241.61001.70001.60001.68001.680067,113,084
May 7, 20241.65001.69001.53001.64001.6400119,091,582
May 6, 20241.61001.61001.61001.61001.610014,160,200
Apr 30, 20241.69001.69001.69001.69001.6900-