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

Shenzhen - Delayed Quote CNY

Jinhe Biotechnology CO., LTD. (002688.SZ)

6.38
+0.20
+(3.24%)
At close: 3:04:27 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 20256.226.436.196.386.3897,292,860
May 6, 20256.096.186.016.186.1865,201,715
Apr 30, 20256.306.486.086.096.0970,670,531
Apr 29, 20256.176.446.086.256.2569,554,960
Apr 28, 20256.406.416.066.206.2093,002,580
Apr 25, 20256.456.656.326.436.43101,373,416
Apr 24, 20256.196.896.146.556.55157,325,400
Apr 23, 20256.506.506.256.266.26102,342,656
Apr 22, 20256.176.806.126.586.58145,337,527
Apr 21, 20256.106.336.066.256.2584,546,646
Apr 18, 20256.196.316.146.206.2088,151,652
Apr 17, 20256.366.466.156.186.18123,895,183
Apr 16, 20256.906.956.506.506.50159,581,195
Apr 15, 20257.057.667.047.227.22171,264,150
Apr 14, 20256.897.466.897.097.09206,369,778
Apr 11, 20258.148.207.657.657.65148,555,802
Apr 10, 20257.908.697.548.508.50303,017,543
Apr 9, 20257.907.907.907.907.907,445,250
Apr 8, 20257.187.187.187.187.1823,919,508
Apr 7, 20256.536.536.536.536.5326,912,255
Apr 3, 20255.945.945.945.945.9425,714,580
Apr 2, 20255.195.465.105.405.40113,471,988
Apr 1, 20254.675.194.655.195.1929,188,351
Mar 31, 20254.895.024.684.724.7247,177,185
Mar 28, 20255.015.264.955.005.0072,356,335
Mar 27, 20254.815.254.725.255.2565,084,060
Mar 26, 20254.654.894.634.774.7717,547,700
Mar 25, 20254.544.674.514.664.6610,858,900
Mar 24, 20254.644.664.464.534.5310,325,486
Mar 21, 20254.694.714.624.644.648,539,153
Mar 20, 20254.664.704.644.694.696,563,100
Mar 19, 20254.674.704.654.684.686,563,200
Mar 18, 20254.684.714.634.674.678,584,400
Mar 17, 20254.694.724.634.694.6912,474,900
Mar 14, 20254.544.664.534.664.6613,044,772
Mar 13, 20254.484.584.474.554.5512,277,677
Mar 12, 20254.474.514.444.494.496,622,850
Mar 11, 20254.424.484.394.474.477,534,371
Mar 10, 20254.414.504.404.444.449,483,650
Mar 7, 20254.414.444.384.404.406,068,900
Mar 6, 20254.404.444.374.424.426,779,100
Mar 5, 20254.464.474.364.394.397,670,900
Mar 4, 20254.384.474.364.464.469,137,800
Mar 3, 20254.374.444.364.394.396,924,959
Feb 28, 20254.444.464.354.364.368,511,309
Feb 27, 20254.454.464.374.464.469,834,493
Feb 26, 20254.414.474.404.444.446,901,990
Feb 25, 20254.444.454.384.404.408,772,067
Feb 24, 20254.384.484.364.484.4812,314,450
Feb 21, 20254.434.434.324.384.388,001,100
Feb 20, 20254.384.434.364.434.436,588,800
Feb 19, 20254.344.384.324.384.386,654,200
Feb 18, 20254.474.484.334.344.349,253,134
Feb 17, 20254.394.494.394.484.4810,445,700
Feb 14, 20254.424.454.404.404.407,030,500
Feb 13, 20254.474.504.424.424.428,318,464
Feb 12, 20254.454.524.444.484.4810,278,300
Feb 11, 20254.464.484.414.454.458,034,900
Feb 10, 20254.424.484.424.474.479,975,850
Feb 7, 20254.354.464.354.424.4214,283,652
Feb 6, 20254.334.364.274.364.3611,437,506
Feb 5, 20254.354.434.304.344.3410,175,902
Jan 27, 20254.304.484.304.364.3612,452,834
Jan 24, 20254.344.374.284.304.3012,308,800
Jan 23, 20254.404.464.334.334.3315,358,752
Jan 22, 20254.474.504.354.364.3619,775,800
Jan 21, 20254.694.724.484.524.5232,355,208
Jan 20, 20254.695.004.434.734.7356,982,661
Jan 17, 20254.164.594.104.594.5915,201,800
Jan 16, 20254.214.224.144.174.176,400,300
Jan 15, 20254.144.164.094.134.136,125,050
Jan 14, 20254.024.144.014.134.1310,116,150
Jan 13, 20253.974.043.894.024.028,707,589
Jan 10, 20254.164.164.014.014.017,796,700
Jan 9, 20254.194.224.124.154.156,404,150
Jan 8, 20254.264.304.114.194.196,879,850
Jan 7, 20254.344.344.154.274.2710,322,325
Jan 6, 20254.284.354.114.284.286,135,500
Jan 3, 20254.394.414.234.254.257,565,500
Jan 2, 20254.484.534.354.384.387,563,840
Dec 31, 20244.564.654.464.474.478,050,500
Dec 30, 20244.644.644.474.554.558,654,552
Dec 27, 20244.494.664.474.654.659,329,952
Dec 26, 20244.404.534.384.494.496,974,725
Dec 25, 20244.504.534.344.414.418,478,102
Dec 24, 20244.494.554.454.524.527,446,950
Dec 23, 20244.764.764.484.494.4913,343,900
Dec 20, 20244.914.964.734.774.7715,271,218
Dec 19, 20244.634.934.624.864.8620,177,000
Dec 18, 20244.664.734.554.664.668,502,550
Dec 17, 20244.914.914.604.624.6212,373,650
Dec 16, 20244.844.964.844.874.8712,705,000
Dec 13, 20244.865.034.794.864.8623,622,652
Dec 12, 20244.734.884.724.854.8512,645,635
Dec 11, 20244.644.744.634.734.737,216,700
Dec 10, 20244.804.834.644.654.658,348,430
Dec 9, 20244.704.754.654.704.707,983,150
Dec 6, 20244.634.694.604.694.698,266,455
Dec 5, 20244.584.654.564.644.647,735,443
Dec 4, 20244.694.754.564.584.589,351,200
Dec 3, 20244.694.764.664.724.7210,263,317
Dec 2, 20244.594.714.594.684.6811,049,955
Nov 29, 20244.574.624.504.594.598,785,260
Nov 28, 20244.494.574.484.554.559,934,050
Nov 27, 20244.514.514.354.504.508,136,800
Nov 26, 20244.474.574.474.524.528,764,300
Nov 25, 20244.414.484.364.484.487,804,000
Nov 22, 20244.524.594.364.384.388,862,900
Nov 21, 20244.474.564.464.544.549,394,050
Nov 20, 20244.414.514.414.464.468,665,870
Nov 19, 20244.264.444.254.444.4414,361,970
Nov 18, 20244.364.394.234.264.2610,519,700
Nov 15, 20244.414.454.324.334.338,696,000
Nov 14, 20244.494.514.394.414.418,377,300
Nov 13, 20244.544.594.424.494.4911,405,209
Nov 12, 20244.564.644.514.544.5414,931,012
Nov 11, 20244.584.604.504.564.5612,998,384
Nov 8, 20244.614.684.494.574.5714,153,448
Nov 7, 20244.464.604.424.584.5814,361,727
Nov 6, 20244.444.484.384.464.4613,755,513
Nov 5, 20244.394.434.344.424.4214,147,000
Nov 4, 20244.254.404.254.394.3915,841,252
Nov 1, 20244.434.454.264.284.2815,719,605
Oct 31, 20244.404.464.394.424.427,573,450
Oct 30, 20244.384.474.374.404.409,407,000
Oct 29, 20244.494.534.364.374.379,833,250
Oct 28, 20244.464.484.424.474.4712,057,835
Oct 25, 20244.434.464.404.434.437,263,477
Oct 24, 20244.374.464.374.434.436,329,547
Oct 23, 20244.454.504.364.394.3911,143,289
Oct 22, 20244.374.554.364.484.4815,049,042
Oct 21, 20244.234.434.174.374.3717,688,977
Oct 18, 20244.174.244.134.204.208,041,279
Oct 17, 20244.194.354.144.154.159,203,993
Oct 16, 20244.104.254.094.194.197,677,418
Oct 15, 20244.104.184.074.144.148,501,685
Oct 14, 20244.024.133.994.124.129,614,405
Oct 11, 20244.184.193.984.014.0110,527,905
Oct 10, 20244.324.334.124.194.1913,890,783
Oct 9, 20244.404.404.054.244.2423,190,896
Oct 8, 20244.624.634.234.424.4225,146,018
Sep 30, 20244.004.243.924.214.2124,955,410
Sep 27, 20243.893.953.803.913.9110,766,311
Sep 26, 20243.673.803.663.793.796,527,550
Sep 25, 20243.653.743.653.673.676,645,905
Sep 24, 20243.533.633.523.633.636,833,900
Sep 23, 20243.503.543.493.503.503,155,600
Sep 20, 20243.563.563.493.513.513,773,700
Sep 19, 20243.463.583.463.573.575,619,525
Sep 18, 20243.533.543.403.453.455,262,379
Sep 13, 20243.553.573.513.513.514,180,130
Sep 12, 20243.533.583.513.563.564,738,900
Sep 11, 20243.573.583.513.523.523,646,200
Sep 10, 20243.593.603.523.573.573,989,290
Sep 9, 20243.543.613.523.573.575,158,466
Sep 6, 20243.633.643.533.543.545,322,700
Sep 5, 20243.593.643.583.623.623,321,400
Sep 4, 20243.633.663.573.583.584,237,700
Sep 3, 20243.663.713.623.643.645,717,600
Sep 2, 20243.713.743.673.673.675,746,705
Aug 30, 20243.673.763.673.723.726,386,650
Aug 29, 20243.673.723.643.703.706,073,805
Aug 28, 20243.623.723.593.703.705,440,950
Aug 27, 20243.613.673.603.623.625,415,603
Aug 26, 20243.553.623.513.603.604,796,750
Aug 23, 20243.593.613.553.563.564,889,400
Aug 22, 20243.643.673.573.593.594,373,800
Aug 21, 20243.643.683.603.643.644,361,550
Aug 20, 20243.753.763.623.633.635,777,800
Aug 19, 20243.783.803.743.763.764,012,700
Aug 16, 20243.763.793.723.773.774,945,805
Aug 15, 20243.773.803.733.793.795,137,100
Aug 14, 20243.833.843.763.773.774,255,400
Aug 13, 20243.843.853.763.823.825,652,300
Aug 12, 20243.803.863.783.813.815,326,000
Aug 9, 20243.853.863.783.793.795,321,100
Aug 8, 20243.833.873.803.833.836,057,300
Aug 7, 20243.873.903.833.833.835,616,200
Aug 6, 20243.813.873.783.873.878,177,700
Aug 5, 20243.863.903.763.763.7610,050,400
Aug 2, 20243.753.933.733.853.8512,714,491
Aug 1, 20243.733.793.733.773.776,553,400
Jul 31, 20243.623.753.613.743.746,997,905
Jul 30, 20243.583.653.583.633.636,325,600
Jul 29, 20243.623.653.593.603.604,884,400
Jul 26, 20243.583.653.583.633.634,711,900
Jul 25, 20243.553.623.513.573.575,113,500
Jul 24, 20243.623.633.543.563.566,807,738
Jul 23, 20243.683.733.633.633.637,078,500
Jul 22, 20243.683.743.643.693.696,423,305
Jul 19, 20243.653.703.613.683.685,661,500
Jul 18, 20243.613.673.553.663.665,860,400
Jul 17, 20243.633.643.573.613.615,409,900
Jul 16, 20243.673.673.613.633.634,882,950
Jul 15, 20243.743.743.643.673.676,647,905
Jul 12, 20243.723.793.703.753.758,129,205
Jul 11, 20243.613.733.613.713.717,460,105
Jul 10, 20243.583.613.533.573.575,464,305
Jul 9, 20243.613.643.493.613.618,362,300
Jul 8, 20243.683.703.593.603.606,693,200
Jul 5, 20243.573.713.553.713.718,450,400
Jul 4, 20243.713.713.553.573.576,997,200
Jul 3, 20243.783.803.693.713.717,687,105
Jul 2, 20243.733.803.723.773.777,169,500
Jul 1, 20243.673.763.623.743.748,096,800
Jun 28, 20243.633.683.573.633.635,901,351
Jun 27, 20243.703.733.633.633.634,987,200
Jun 26, 20243.633.713.583.703.705,476,300
Jun 25, 20243.563.643.543.613.615,766,900
Jun 24, 20243.683.703.513.553.557,650,500
Jun 21, 20243.633.733.603.693.696,031,000
Jun 20, 20243.733.763.633.643.648,137,500
Jun 19, 20243.813.833.733.743.748,947,700
Jun 18, 20243.753.823.713.813.817,603,005
Jun 17, 20243.753.793.703.733.738,940,505
Jun 14, 20243.693.773.653.753.758,390,200
Jun 13, 20243.793.793.673.693.6912,252,600
Jun 12, 20243.743.813.703.773.7710,758,400
Jun 11, 20243.843.843.673.743.7415,769,400
Jun 7, 20243.783.893.783.853.8510,752,750
Jun 6, 20243.923.963.683.763.7614,138,600
Jun 5, 20244.044.043.923.923.9215,132,200
Jun 4, 20244.014.173.994.064.0626,085,850
Jun 3, 20244.534.544.134.134.1330,146,200
May 31, 2024 0.1 Dividend
May 31, 20244.634.684.564.594.599,769,409
May 30, 20244.794.854.674.704.609,366,900
May 29, 20244.784.824.744.804.708,428,700
May 28, 20244.914.914.704.804.7020,394,400
May 27, 20244.935.024.844.914.8118,674,200
May 24, 20244.925.044.834.854.7520,851,900
May 23, 20245.095.174.894.954.8419,627,191
May 22, 20245.175.205.055.125.0112,674,884
May 21, 20245.005.194.975.185.0718,472,061
May 20, 20245.005.134.944.994.8815,039,200
May 17, 20244.805.004.795.004.8922,597,005
May 16, 20244.894.934.774.794.6916,835,200
May 15, 20244.914.974.844.884.7815,771,400
May 14, 20244.764.994.744.924.8220,154,484
May 13, 20244.664.984.654.804.7027,902,063
May 10, 20244.754.824.624.654.5520,829,358
May 9, 20244.424.804.394.764.6631,737,056
May 8, 20244.384.454.354.424.3315,587,445
May 7, 20244.354.444.304.354.2615,056,000