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

Shanghai - Delayed Quote CNY

Jianmin Pharmaceutical Group Co.,Ltd. (600976.SS)

46.88

+1.03

+(2.25%)

At close: April 3 at 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	45.32	46.97	45.32	46.88	46.88	1,962,659
Apr 2, 2025	45.86	46.77	45.70	45.85	45.85	1,119,600
Apr 1, 2025	45.30	46.98	44.98	46.29	46.29	3,004,500
Mar 31, 2025	44.02	45.78	43.99	45.03	45.03	2,065,669
Mar 28, 2025	45.30	45.50	44.35	44.40	44.40	1,879,600
Mar 27, 2025	45.80	46.76	45.01	45.10	45.10	2,858,300
Mar 26, 2025	45.83	46.48	45.54	45.91	45.91	3,658,101
Mar 25, 2025	44.51	46.16	44.44	45.83	45.83	4,687,466
Mar 24, 2025	41.50	45.50	40.97	44.87	44.87	7,757,472
Mar 21, 2025	42.60	43.09	41.88	42.24	42.24	2,288,900
Mar 20, 2025	43.15	43.30	42.16	42.35	42.35	2,001,399
Mar 19, 2025	43.09	43.88	42.95	43.29	43.29	1,421,901
Mar 18, 2025	43.17	43.70	43.03	43.22	43.22	2,172,900
Mar 17, 2025	43.50	44.47	43.00	43.27	43.27	5,246,554
Mar 14, 2025	41.22	42.86	41.22	42.24	42.24	3,473,006
Mar 13, 2025	40.30	42.12	40.24	41.02	41.02	3,677,577
Mar 12, 2025	40.82	40.83	40.23	40.29	40.29	1,004,449
Mar 11, 2025	40.22	40.45	39.91	40.45	40.45	1,054,568
Mar 10, 2025	40.19	40.61	40.10	40.40	40.40	1,460,636
Mar 7, 2025	41.06	41.06	40.04	40.19	40.19	1,963,500
Mar 6, 2025	40.13	41.58	40.04	41.05	41.05	3,078,756
Mar 5, 2025	40.08	40.58	40.00	40.19	40.19	1,565,350
Mar 4, 2025	40.33	40.34	40.04	40.08	40.08	1,285,922
Mar 3, 2025	40.49	41.00	40.30	40.37	40.37	1,617,259
Feb 28, 2025	40.20	41.20	40.11	40.40	40.40	2,546,796
Feb 27, 2025	40.25	40.44	40.02	40.32	40.32	1,265,600
Feb 26, 2025	40.08	40.45	40.08	40.25	40.25	1,482,051
Feb 25, 2025	40.02	40.42	39.75	40.10	40.10	1,331,656
Feb 24, 2025	40.28	40.46	40.02	40.10	40.10	1,344,433
Feb 21, 2025	40.94	41.07	40.09	40.28	40.28	2,098,041
Feb 20, 2025	40.54	40.97	40.43	40.82	40.82	977,804
Feb 19, 2025	40.66	40.66	40.17	40.54	40.54	1,048,100
Feb 18, 2025	41.21	41.58	40.40	40.63	40.63	1,839,000
Feb 17, 2025	41.84	42.12	41.16	41.22	41.22	1,425,400
Feb 14, 2025	41.56	42.19	41.48	41.90	41.90	1,379,659
Feb 13, 2025	41.90	42.00	41.40	41.54	41.54	1,439,202
Feb 12, 2025	41.90	42.11	41.56	41.98	41.98	852,000
Feb 11, 2025	42.66	42.70	41.90	41.91	41.91	1,385,100
Feb 10, 2025	42.90	43.05	42.53	42.64	42.64	1,018,457
Feb 7, 2025	42.64	43.18	42.52	42.90	42.90	1,464,400
Feb 6, 2025	42.18	42.76	41.91	42.68	42.68	867,800
Feb 5, 2025	42.30	42.78	41.91	42.22	42.22	846,900
Jan 27, 2025	42.12	42.74	42.00	42.30	42.30	776,500
Jan 24, 2025	41.30	42.20	41.23	42.14	42.14	799,151
Jan 23, 2025	42.20	42.49	41.50	41.57	41.57	1,111,601
Jan 22, 2025	42.00	42.23	41.62	41.94	41.94	790,800
Jan 21, 2025	42.62	42.62	42.04	42.06	42.06	845,100
Jan 20, 2025	42.62	43.20	42.21	42.42	42.42	896,600
Jan 17, 2025	42.54	42.93	42.42	42.62	42.62	798,890
Jan 16, 2025	42.95	43.30	42.51	42.55	42.55	1,211,500
Jan 15, 2025	42.80	43.40	42.42	42.96	42.96	1,334,101
Jan 14, 2025	41.62	42.99	41.50	42.78	42.78	1,883,000
Jan 13, 2025	40.83	41.89	40.70	41.62	41.62	1,175,100
Jan 10, 2025	41.45	41.60	40.82	40.99	40.99	867,400
Jan 9, 2025	40.50	41.83	40.38	41.45	41.45	1,689,460
Jan 8, 2025	41.20	41.42	40.21	40.82	40.82	1,322,800
Jan 7, 2025	42.16	42.17	41.03	41.42	41.42	1,509,600
Jan 6, 2025	41.45	42.45	41.30	42.26	42.26	1,942,800
Jan 3, 2025	40.87	41.98	40.87	41.19	41.19	1,869,410
Jan 2, 2025	41.68	41.97	40.60	40.92	40.92	1,425,271
Dec 31, 2024	42.06	42.40	41.68	41.68	41.68	1,931,520
Dec 30, 2024	42.65	42.79	41.80	42.03	42.03	2,008,450
Dec 27, 2024	42.30	43.06	42.00	42.64	42.64	1,529,289
Dec 26, 2024	42.30	42.55	42.15	42.25	42.25	1,057,501
Dec 25, 2024	42.30	42.43	42.03	42.43	42.43	909,501
Dec 24, 2024	42.10	42.40	41.91	42.25	42.25	1,213,907
Dec 23, 2024	42.65	42.72	41.90	42.00	42.00	1,339,300
Dec 20, 2024	42.27	42.91	42.22	42.65	42.65	1,153,801
Dec 19, 2024	41.92	42.32	41.68	42.27	42.27	1,530,900
Dec 18, 2024	42.43	42.59	41.91	42.26	42.26	1,453,577
Dec 17, 2024	43.37	43.45	42.10	42.42	42.42	2,231,100
Dec 16, 2024	44.35	44.68	42.97	43.23	43.23	3,052,803
Dec 13, 2024	45.33	45.35	44.50	44.56	44.56	2,456,954
Dec 12, 2024	44.31	45.67	44.01	45.63	45.63	4,032,000
Dec 11, 2024	43.80	44.68	43.61	44.30	44.30	1,912,900
Dec 10, 2024	44.31	44.50	43.72	43.80	43.80	2,497,647
Dec 9, 2024	43.45	44.08	43.04	43.57	43.57	1,790,700
Dec 6, 2024	42.95	43.50	42.80	43.44	43.44	2,007,701
Dec 5, 2024	43.34	43.34	42.75	43.13	43.13	1,222,001
Dec 4, 2024	43.69	44.21	43.12	43.45	43.45	1,838,300
Dec 3, 2024	43.36	44.10	43.20	43.85	43.85	2,028,800
Dec 2, 2024	43.21	43.64	43.02	43.48	43.48	1,698,846
Nov 29, 2024	43.25	44.00	42.87	43.23	43.23	2,093,600
Nov 28, 2024	43.28	43.28	42.73	42.87	42.87	1,034,300
Nov 27, 2024	42.50	43.30	41.85	43.27	43.27	1,733,301
Nov 26, 2024	42.50	43.31	42.18	42.50	42.50	1,260,500
Nov 25, 2024	42.38	42.85	41.95	42.60	42.60	1,251,262
Nov 22, 2024	44.17	44.17	42.35	42.40	42.40	1,949,631
Nov 21, 2024	44.44	44.55	43.85	44.16	44.16	1,519,680
Nov 20, 2024	44.00	44.97	43.80	44.43	44.43	1,898,971
Nov 19, 2024	43.77	44.21	43.21	44.21	44.21	1,331,468
Nov 18, 2024	44.20	44.60	43.43	43.55	43.55	2,019,399
Nov 15, 2024	45.00	45.49	44.09	44.21	44.21	1,993,699
Nov 14, 2024	45.80	46.08	45.24	45.36	45.36	2,016,811
Nov 13, 2024	45.69	46.24	45.10	45.80	45.80	2,417,092
Nov 12, 2024	46.13	47.23	45.69	45.98	45.98	3,532,600
Nov 11, 2024	45.40	46.16	44.98	46.13	46.13	2,803,400
Nov 8, 2024	47.45	47.48	45.66	45.93	45.93	4,103,992
Nov 7, 2024	43.66	46.80	43.50	46.73	46.73	5,866,732
Nov 6, 2024	44.10	44.42	43.63	43.80	43.80	2,425,920
Nov 5, 2024	43.71	44.20	43.04	44.13	44.13	2,555,081
Nov 4, 2024	42.94	43.66	42.72	43.66	43.66	1,773,560
Nov 1, 2024	42.61	44.10	42.58	43.04	43.04	2,552,511
Oct 31, 2024	42.84	43.36	42.39	42.88	42.88	2,076,433
Oct 30, 2024	43.24	43.63	42.43	42.89	42.89	2,481,000
Oct 29, 2024	45.29	45.59	43.45	43.53	43.53	3,299,292
Oct 28, 2024	44.20	44.94	43.65	44.78	44.78	3,082,500
Oct 25, 2024	43.88	44.75	43.35	44.33	44.33	2,920,500
Oct 24, 2024	44.85	45.42	43.81	43.95	43.95	3,019,183
Oct 23, 2024	45.93	46.05	44.70	45.03	45.03	3,794,089
Oct 22, 2024	43.78	46.17	43.44	45.84	45.84	6,131,925
Oct 21, 2024	43.43	44.10	41.86	43.99	43.99	7,126,196
Oct 18, 2024	42.98	45.42	42.42	44.62	44.62	3,908,754
Oct 17, 2024	43.98	44.25	42.96	42.96	42.96	2,392,101
Oct 16, 2024	43.49	44.80	42.90	43.91	43.91	2,362,900
Oct 15, 2024	45.98	45.98	43.94	44.05	44.05	3,164,501
Oct 14, 2024	45.31	46.12	44.02	45.98	45.98	2,693,000
Oct 11, 2024	46.87	47.50	44.48	45.21	45.21	2,641,300
Oct 10, 2024	47.52	49.04	46.76	46.86	46.86	3,562,649
Oct 9, 2024	51.10	51.10	47.36	47.36	47.36	7,304,428
Oct 8, 2024	56.75	56.75	49.92	52.62	52.62	8,278,044
Sep 30, 2024	48.89	51.59	48.32	51.59	51.59	6,711,491
Sep 27, 2024	44.80	46.99	44.38	46.90	46.90	2,807,834
Sep 26, 2024	42.67	44.00	42.06	43.99	43.99	4,716,100
Sep 25, 2024	44.64	44.90	42.19	42.67	42.67	3,802,128
Sep 24, 2024	41.60	43.99	41.58	43.99	43.99	1,844,008
Sep 23, 2024	41.83	42.63	41.26	41.46	41.46	777,851
Sep 20, 2024	42.03	42.33	41.55	41.88	41.88	700,500
Sep 19, 2024	41.26	42.70	40.32	42.19	42.19	1,426,400
Sep 18, 2024	40.50	41.26	40.05	40.96	40.96	693,400
Sep 13, 2024	41.03	41.45	39.82	40.60	40.60	1,628,300
Sep 12, 2024	41.63	42.39	40.92	40.97	40.97	1,001,208
Sep 11, 2024	40.30	41.79	40.00	41.68	41.68	1,257,985
Sep 10, 2024	41.90	42.73	40.10	40.61	40.61	2,335,200
Sep 9, 2024	42.02	42.87	41.93	42.16	42.16	767,118
Sep 6, 2024	43.88	44.10	42.38	42.47	42.47	923,300
Sep 5, 2024	43.61	44.12	43.30	43.87	43.87	633,400
Sep 4, 2024	43.50	44.36	43.11	43.30	43.30	847,712
Sep 3, 2024	43.28	44.26	42.99	43.71	43.71	653,000
Sep 2, 2024	44.50	44.64	43.07	43.24	43.24	1,102,999
Aug 30, 2024	43.03	45.60	42.79	44.64	44.64	2,012,460
Aug 29, 2024	42.01	43.37	41.81	43.15	43.15	1,291,460
Aug 28, 2024	41.51	42.65	41.51	42.19	42.19	838,576
Aug 27, 2024	41.50	42.39	41.18	41.90	41.90	1,053,935
Aug 26, 2024	42.37	42.37	41.35	41.75	41.75	837,342
Aug 23, 2024	42.81	43.60	42.04	42.26	42.26	1,395,191
Aug 22, 2024	42.90	43.64	42.42	43.11	43.11	1,673,500
Aug 21, 2024	43.23	43.79	41.65	43.20	43.20	3,507,445
Aug 20, 2024	45.61	45.84	43.53	43.77	43.77	2,489,200
Aug 19, 2024	47.10	47.87	45.30	45.59	45.59	3,130,357
Aug 16, 2024	46.33	48.50	46.25	47.34	47.34	1,840,299
Aug 15, 2024	45.95	47.67	45.88	47.00	47.00	1,698,400
Aug 14, 2024	47.10	47.10	45.86	46.13	46.13	982,000
Aug 13, 2024	48.48	48.48	46.50	47.25	47.25	1,791,200
Aug 12, 2024	48.10	49.25	48.00	48.52	48.52	1,585,000
Aug 9, 2024	49.44	49.87	48.06	48.22	48.22	1,112,600
Aug 8, 2024	49.63	50.72	49.29	49.44	49.44	1,377,803
Aug 7, 2024	49.75	50.48	49.02	49.84	49.84	1,301,503
Aug 6, 2024	47.31	50.48	47.31	50.25	50.25	3,468,473
Aug 5, 2024	47.02	49.18	46.70	47.31	47.31	2,154,226
Aug 2, 2024	46.83	48.46	46.71	47.11	47.11	1,560,499
Aug 1, 2024	48.00	49.08	46.78	47.32	47.32	1,810,672
Jul 31, 2024	45.20	48.33	45.01	48.30	48.30	2,150,273
Jul 30, 2024	46.40	46.65	45.17	45.33	45.33	1,422,400
Jul 29, 2024	47.51	47.79	45.83	46.57	46.57	2,435,301
Jul 26, 2024	47.28	48.29	46.90	47.48	47.48	1,487,600
Jul 25, 2024	47.98	48.91	47.70	47.98	47.98	1,172,353
Jul 24, 2024	48.21	48.89	46.90	48.50	48.50	1,920,088
Jul 23, 2024	50.70	50.92	48.45	48.46	48.46	2,178,100
Jul 22, 2024	49.41	51.23	48.67	50.78	50.78	2,085,600
Jul 19, 2024	48.92	51.18	48.72	49.80	49.80	2,923,825
Jul 18, 2024	47.12	49.75	46.51	49.10	49.10	3,404,788
Jul 17, 2024	46.75	47.39	46.30	47.09	47.09	1,300,600
Jul 16, 2024	47.20	47.20	46.38	46.80	46.80	1,228,600
Jul 15, 2024	46.20	47.89	46.18	47.20	47.20	1,761,200
Jul 12, 2024	46.45	47.30	45.94	46.84	46.84	2,098,108
Jul 11, 2024	46.05	46.89	45.30	46.44	46.44	2,212,200
Jul 10, 2024	46.16	46.45	44.85	45.31	45.31	2,447,500
Jul 9, 2024	45.65	46.69	44.86	46.05	46.05	2,375,800
Jul 8, 2024	48.01	48.01	45.52	45.70	45.70	1,892,949
Jul 5, 2024	47.81	47.81	47.81	47.81	47.81	-
Jul 4, 2024	48.81	49.30	47.44	47.81	47.81	1,663,001
Jul 3, 2024	50.22	50.22	48.55	48.86	48.86	2,282,981
Jul 2, 2024	50.65	50.65	48.00	50.22	50.22	3,158,198
Jul 1, 2024	50.20	51.79	49.42	50.65	50.65	2,285,447
Jun 28, 2024	50.20	51.35	50.18	50.50	50.50	1,191,500
Jun 27, 2024	52.05	52.29	50.40	50.66	50.66	1,898,100
Jun 26, 2024	52.05	52.57	51.32	52.51	52.51	1,670,825
Jun 25, 2024	52.50	53.09	51.70	52.05	52.05	1,317,300
Jun 24, 2024	53.80	54.50	52.74	52.80	52.80	1,863,048
Jun 21, 2024	55.30	56.27	54.15	54.36	54.36	1,687,489
Jun 20, 2024	58.03	58.11	54.22	55.97	55.97	3,311,247
Jun 19, 2024	60.71	60.75	57.50	57.90	57.90	2,903,686
Jun 18, 2024	61.80	62.58	60.28	60.71	60.71	1,301,096
Jun 17, 2024	60.77	62.02	59.62	61.80	61.80	1,853,386
Jun 14, 2024	61.55	61.72	60.07	60.77	60.77	1,883,986
Jun 13, 2024	63.20	64.20	61.00	61.57	61.57	1,600,182
Jun 12, 2024	63.83	63.89	61.71	63.35	63.35	1,582,808
Jun 11, 2024	62.20	63.84	61.68	63.83	63.83	1,040,300
Jun 7, 2024	63.70	64.50	62.02	62.38	62.38	1,640,200
Jun 6, 2024	63.63	64.80	62.50	64.24	64.24	2,279,265
Jun 5, 2024	65.26	65.93	63.41	63.95	63.95	1,469,860
Jun 4, 2024	64.95	66.80	64.40	66.00	66.00	1,847,665
Jun 3, 2024	64.95	65.49	64.11	64.53	64.53	1,346,506
May 31, 2024	63.94	66.20	63.57	64.91	64.91	1,451,499
May 30, 2024	65.55	65.80	63.53	63.94	63.94	1,929,557
May 29, 2024	64.98	66.66	64.20	66.00	66.00	2,408,079
May 28, 2024	63.10	65.66	62.03	65.14	65.14	2,894,551
May 27, 2024	60.93	63.45	60.92	63.27	63.27	2,702,120
May 24, 2024	61.31	61.85	59.98	60.92	60.92	2,002,911
May 23, 2024	60.78	63.65	60.50	61.39	61.39	4,698,537
May 22, 2024	60.78	62.20	60.50	60.90	60.90	2,913,000
May 21, 2024	59.69	61.20	59.16	60.80	60.80	2,831,715
May 20, 2024	60.01	60.80	59.29	59.70	59.70	1,468,633
May 17, 2024	61.80	61.82	59.10	60.19	60.19	2,374,800
May 16, 2024	63.10	63.46	61.60	61.81	61.81	1,827,437
May 15, 2024	64.37	65.20	63.01	63.24	63.24	2,203,101
May 14, 2024	60.35	65.80	60.29	64.30	64.30	4,041,727
May 13, 2024	58.50	61.45	57.55	60.52	60.52	2,347,376
May 10, 2024	58.95	59.28	57.95	58.16	58.16	1,363,594
May 9, 2024	58.16	59.88	57.80	58.95	58.95	1,748,600
May 8, 2024	59.86	60.15	58.36	58.42	58.42	1,519,159
May 7, 2024	58.00	60.49	58.00	59.93	59.93	2,463,711
May 6, 2024	56.88	59.73	56.71	58.36	58.36	2,574,184
Apr 30, 2024	56.00	57.58	55.87	56.69	56.69	1,635,402
Apr 29, 2024	55.52	56.47	54.86	56.35	56.35	2,283,779
Apr 26, 2024	1.20 Dividend
Apr 26, 2024	55.29	55.98	54.15	55.64	55.64	2,029,011
Apr 25, 2024	56.84	58.17	56.11	56.49	55.29	2,721,052
Apr 24, 2024	56.40	56.56	54.87	56.37	55.17	2,662,781
Apr 23, 2024	53.91	57.45	52.96	56.54	55.34	4,142,820
Apr 22, 2024	53.70	54.90	51.32	54.14	52.99	5,405,930
Apr 19, 2024	54.22	57.53	54.21	56.77	55.56	2,844,647
Apr 18, 2024	53.75	55.24	53.64	54.76	53.60	2,309,294
Apr 17, 2024	53.90	54.98	52.80	54.37	53.22	2,504,560
Apr 16, 2024	55.75	57.33	53.81	53.88	52.74	2,640,877
Apr 15, 2024	54.31	56.31	53.80	55.86	54.67	2,031,691
Apr 12, 2024	55.37	55.43	54.06	54.17	53.02	1,759,669
Apr 11, 2024	55.29	56.88	55.29	55.44	54.26	1,508,424
Apr 10, 2024	57.21	57.90	55.38	56.06	54.87	1,352,700
Apr 9, 2024	57.00	57.52	56.04	57.33	56.11	1,149,552
Apr 8, 2024	58.00	58.33	56.46	56.60	55.40	1,358,376
Apr 3, 2024	58.61	60.23	57.91	58.00	56.77	1,595,101