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

Shanghai - Delayed Quote CNY

Joinn Laboratories(China)Co.,Ltd. (603127.SS)

15.44
-0.15
(-0.96%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202515.6015.9915.4115.4415.4423,563,084
Apr 23, 202515.7716.1915.5515.5915.5929,107,458
Apr 22, 202515.6715.9315.5115.6515.6520,670,168
Apr 21, 202515.4915.6515.2615.6115.6117,604,648
Apr 18, 202515.4615.9815.3415.5215.5218,010,113
Apr 17, 202515.2415.6815.2415.4515.4512,231,913
Apr 16, 202516.1016.1115.3115.4415.4423,648,162
Apr 15, 202516.4816.7716.1316.1716.1722,492,419
Apr 14, 202516.0316.7916.0216.5716.5744,393,476
Apr 11, 202516.8816.8816.0116.0316.0365,520,988
Apr 10, 202517.6318.0917.4917.7917.7916,606,788
Apr 9, 202516.7617.4316.2217.0717.0720,247,084
Apr 8, 202518.0018.1616.7017.2617.2624,826,752
Apr 7, 202518.2018.7917.8217.8217.828,177,852
Apr 3, 202520.1921.2619.6619.8019.8014,795,324
Apr 2, 202521.4021.8220.3220.3820.3824,326,255
Apr 1, 202520.5922.3720.4121.4321.4332,737,031
Mar 31, 202520.8021.2420.1020.3420.3411,282,775
Mar 28, 202521.8222.2321.1621.2421.249,173,066
Mar 27, 202520.8522.1020.4021.9821.9813,160,135
Mar 26, 202520.8121.1020.6120.8520.855,860,897
Mar 25, 202521.2721.6020.8120.8220.826,959,742
Mar 24, 202521.2021.9021.0621.4221.4211,444,350
Mar 21, 202522.1022.6520.9821.0521.0516,029,758
Mar 20, 202522.3323.0022.1122.7722.7711,054,848
Mar 19, 202522.3022.8022.2622.3222.327,982,354
Mar 18, 202522.2523.4821.8322.6422.6422,201,591
Mar 17, 202521.8421.8521.3621.6221.627,621,382
Mar 14, 202521.2022.0021.0121.8721.8711,133,967
Mar 13, 202521.4421.5920.9921.1821.188,420,371
Mar 12, 202521.8923.2021.5121.6021.6014,496,948
Mar 11, 202520.9021.7920.8721.7721.7710,504,122
Mar 10, 202521.4821.7720.7521.2921.299,155,944
Mar 7, 202521.4921.5420.9821.1221.127,021,861
Mar 6, 202520.9321.7820.9321.6021.6012,119,198
Mar 5, 202520.9121.1120.6220.8820.885,967,781
Mar 4, 202520.8021.2520.6120.9220.927,804,421
Mar 3, 202520.8521.6020.6020.9920.9911,566,949
Feb 28, 202521.9122.5220.6320.7620.7619,776,636
Feb 27, 202522.0022.8621.5822.1922.1919,838,791
Feb 26, 202521.3022.4821.0322.0522.0523,575,744
Feb 25, 202520.7621.5920.4321.0921.0918,278,560
Feb 24, 202521.6221.9720.9221.2121.2123,182,741
Feb 21, 202521.0021.7820.9021.4221.4233,538,800
Feb 20, 202518.9920.9018.8820.9020.9027,035,016
Feb 19, 202518.5419.1218.3919.0019.008,816,852
Feb 18, 202519.0419.1318.5418.6518.6511,213,705
Feb 17, 202519.4119.6118.8319.0619.0615,184,897
Feb 14, 202518.5019.2318.4619.0219.0215,310,250
Feb 13, 202518.5618.9818.5018.5418.548,945,825
Feb 12, 202518.3219.0018.0318.7118.7114,010,527
Feb 11, 202518.6218.6218.2018.4318.439,562,467
Feb 10, 202517.6818.6517.5618.6218.6219,167,991
Feb 7, 202517.2017.8017.1117.5717.5712,154,581
Feb 6, 202516.8617.3016.7217.2017.2010,980,909
Feb 5, 202516.2017.2016.2016.9616.9613,522,070
Jan 27, 202516.0016.6816.0016.0816.089,601,406
Jan 24, 202515.4915.7915.3715.6915.694,994,568
Jan 23, 202515.8615.9815.4515.4915.496,084,402
Jan 22, 202515.8315.9515.6015.6915.693,299,089
Jan 21, 202516.0516.1415.7615.9515.953,954,628
Jan 20, 202515.7716.2915.7716.0516.057,332,563
Jan 17, 202515.5515.9015.4015.7715.775,782,792
Jan 16, 202515.6515.9115.4215.5515.555,041,952
Jan 15, 202515.8215.8215.5315.6115.614,435,988
Jan 14, 202515.3815.8615.3615.8315.838,925,915
Jan 13, 202515.1515.4214.9515.3615.364,863,250
Jan 10, 202515.7815.9515.2915.2915.296,131,730
Jan 9, 202515.8416.1815.6915.7815.785,323,631
Jan 8, 202516.1516.2515.6315.9215.927,324,627
Jan 7, 202516.0216.2015.9016.2016.206,293,035
Jan 6, 202516.3816.6316.0116.1816.187,957,171
Jan 3, 202517.1517.4516.3016.3416.3412,303,922
Jan 2, 202516.6817.7416.6817.2017.2020,563,057
Dec 31, 202417.1617.4316.6316.6316.638,810,448
Dec 30, 202416.9517.3316.8117.1517.156,841,800
Dec 27, 202416.9217.1516.6616.9616.966,190,145
Dec 26, 202416.9917.1016.7416.9216.926,376,238
Dec 25, 202417.5617.7016.7317.0117.018,978,501
Dec 24, 202417.2217.6917.1117.3217.329,490,375
Dec 23, 202417.3517.5517.0517.1217.127,098,396
Dec 20, 202417.3817.5317.2717.4117.417,090,438
Dec 19, 202417.1517.5417.0617.4617.469,297,367
Dec 18, 202417.2517.4317.0217.2717.276,312,130
Dec 17, 202417.3717.5117.0617.1817.1810,208,623
Dec 16, 202417.5617.6317.2217.3317.3310,952,611
Dec 13, 202418.3518.3517.6617.6617.6619,459,043
Dec 12, 202418.2818.4718.0818.4418.4411,306,047
Dec 11, 202418.4518.7418.2918.3618.369,707,779
Dec 10, 202419.1219.1218.4018.4418.4418,962,969
Dec 9, 202419.0019.3018.3618.4118.4123,049,682
Dec 6, 202417.3518.7817.3518.4718.4723,201,016
Dec 5, 202417.1617.4917.1217.3317.336,573,927
Dec 4, 202417.6217.6917.1217.2717.2710,049,237
Dec 3, 202417.9918.0817.6017.7417.749,959,023
Dec 2, 202417.7218.2417.6917.9817.9810,497,092
Nov 29, 202417.6818.2117.5617.9517.959,053,777
Nov 28, 202418.3018.4717.7017.7317.739,834,372
Nov 27, 202417.2918.0117.1718.0018.009,462,257
Nov 26, 202417.7518.1017.3517.4517.459,928,335
Nov 25, 202417.8017.9917.5517.8717.878,780,681
Nov 22, 202418.7918.8417.6717.6817.6812,362,181
Nov 21, 202418.7519.0718.5518.8418.849,445,563
Nov 20, 202418.1419.0918.0518.8718.8718,621,407
Nov 19, 202417.3818.4417.3818.1418.1416,341,338
Nov 18, 202417.7117.9017.1617.3017.3011,985,335
Nov 15, 202418.3218.5217.7117.7817.7813,289,734
Nov 14, 202419.2219.3718.4218.4518.4514,463,246
Nov 13, 202419.5119.8618.8819.2919.2917,099,283
Nov 12, 202419.8220.3619.5019.6919.6925,791,797
Nov 11, 202419.3419.8819.2019.8119.8123,088,570
Nov 8, 202420.3020.5319.4419.5019.5032,617,362
Nov 7, 202418.8019.7918.6619.6019.6028,052,510
Nov 6, 202418.9219.6718.6619.1519.1531,729,337
Nov 5, 202418.6619.1018.2019.1019.1035,160,489
Nov 4, 202417.0318.6617.0318.6618.6613,121,693
Nov 1, 202417.5017.5816.8816.9616.9614,251,403
Oct 31, 202417.2617.9317.2217.5317.5317,156,409
Oct 30, 202417.8017.8917.2117.4217.4217,123,689
Oct 29, 202418.6819.1017.8217.8717.8724,717,529
Oct 28, 202418.1018.8817.8818.8018.8028,469,705
Oct 25, 202417.2118.3817.2118.1018.1030,440,765
Oct 24, 202417.2717.7417.1617.2917.2918,463,153
Oct 23, 202417.3717.6817.0717.3617.3620,563,208
Oct 22, 202417.0017.4016.8617.3717.3717,679,456
Oct 21, 202416.7717.3016.7017.1217.1220,632,141
Oct 18, 202416.0017.4115.9216.9416.9424,297,949
Oct 17, 202416.4916.6016.0816.0916.0912,391,978
Oct 16, 202416.1916.5516.0916.3216.3213,352,725
Oct 15, 202416.9417.1916.4516.5016.5018,637,341
Oct 14, 202416.8017.0716.2316.9416.9422,757,023
Oct 11, 202417.4817.8016.6616.9716.9722,369,162
Oct 10, 202418.4218.8817.6317.8017.8025,493,425
Oct 9, 202419.0019.5018.0018.0518.0539,637,427
Oct 8, 202419.8619.8618.5019.8619.8647,622,390
Sep 30, 202417.9018.0517.1018.0518.0551,830,944
Sep 27, 202415.2316.4115.1316.4116.4116,833,463
Sep 26, 202414.2615.1214.0814.9214.9223,428,490
Sep 25, 202414.3014.8414.1614.3314.3323,272,849
Sep 24, 202413.6514.0913.4014.0814.0818,389,295
Sep 23, 202414.1114.2713.6113.6513.6517,201,450
Sep 20, 202414.0114.0113.4213.6513.6510,620,260
Sep 19, 202413.5714.5313.5214.0214.0214,065,934
Sep 18, 202413.4813.5813.2713.4813.485,011,877
Sep 13, 202413.8013.8313.4913.5013.506,668,332
Sep 12, 202413.9314.2513.7413.7513.7510,159,491
Sep 11, 202413.4514.0913.4413.8113.8112,139,219
Sep 10, 202413.5813.6513.1313.5313.5311,302,715
Sep 9, 202413.2014.2213.1813.5713.5718,643,979
Sep 6, 202413.6113.7113.2013.2013.206,832,177
Sep 5, 202413.4313.8813.4213.6013.609,785,081
Sep 4, 202413.1913.6413.1113.3513.3510,783,394
Sep 3, 202413.1613.5213.0213.1813.188,851,930
Sep 2, 202413.9014.1113.1613.1813.1816,085,894
Aug 30, 202413.9014.3313.7814.0914.0912,186,515
Aug 29, 202413.4114.0213.2813.9613.9611,313,585
Aug 28, 202413.3013.5713.1613.4113.416,678,458
Aug 27, 202413.3913.5813.2213.3513.355,993,346
Aug 26, 202413.2613.5613.1113.4613.467,397,189
Aug 23, 202413.3913.3913.1413.1813.185,756,166
Aug 22, 202413.7513.8013.2513.3013.307,688,665
Aug 21, 202413.9613.9813.6713.7313.736,518,510
Aug 20, 202414.4414.4413.8013.8613.868,399,052
Aug 19, 202414.7414.7614.2214.3114.319,158,137
Aug 16, 202414.7614.8214.4214.6814.689,601,906
Aug 15, 202414.8814.9914.4614.7014.7011,775,667
Aug 14, 202415.4215.4714.7914.8614.8610,592,602
Aug 13, 202415.2615.3514.9315.3515.3511,074,787
Aug 12, 202415.5915.6815.2715.3415.3410,533,598
Aug 9, 202416.0916.1015.4015.4315.4316,218,333
Aug 8, 202415.7016.0715.5515.8915.8917,448,436
Aug 7, 202415.8716.0315.6015.8215.8216,023,544
Aug 6, 202416.0116.1915.5916.0916.0925,001,260
Aug 5, 202415.9016.4015.6715.7415.7426,799,422
Aug 2, 202415.4916.8915.4915.9515.9536,370,918
Aug 1, 202415.4315.8515.3315.5215.5231,362,171
Jul 31, 2024 0.16 Dividend
Jul 31, 202413.5015.1313.5015.1315.1317,718,565
Jul 30, 202413.8514.3213.8313.9113.7510,287,512
Jul 29, 202413.9114.0213.7613.8313.675,047,089
Jul 26, 202413.9514.1313.8813.9713.815,780,881
Jul 25, 202413.6114.1313.4913.9613.809,243,659
Jul 24, 202413.8314.0613.6013.6213.468,405,460
Jul 23, 202414.3314.3513.8913.9113.759,464,299
Jul 22, 202414.2814.6014.2114.4214.2511,268,749
Jul 19, 202414.1514.4314.0214.3114.1510,785,897
Jul 18, 202414.2514.3414.0414.2214.0610,640,200
Jul 17, 202413.9514.5413.9014.3014.1416,507,028
Jul 16, 202413.8414.0813.7713.9513.799,593,718
Jul 15, 202413.9514.1913.7013.8513.6911,389,446
Jul 12, 202414.1014.4113.9014.0213.8630,377,606
Jul 11, 202413.2113.7113.2113.7113.5514,745,191
Jul 10, 202412.5012.9612.3812.4612.328,037,314
Jul 9, 202412.8812.9612.3212.6012.4613,991,796
Jul 8, 202413.7013.7512.8712.9512.8013,795,195
Jul 5, 202412.8812.8812.8812.8812.73-
Jul 4, 202413.3313.4012.8312.8812.737,772,687
Jul 3, 202413.2113.5513.1313.3313.186,306,188
Jul 2, 202413.3013.4513.1613.2213.074,721,361
Jul 1, 202413.2513.3812.9613.3513.206,481,434
Jun 28, 202413.4813.6413.2313.2713.125,923,376
Jun 27, 202413.7913.8013.3913.4313.284,961,856
Jun 26, 202413.3013.8713.3013.8513.696,364,735
Jun 25, 202413.7713.7813.3513.4813.325,829,591
Jun 24, 202414.0514.1113.5513.6013.447,487,662
Jun 21, 202414.0014.3213.6414.2014.046,619,700
Jun 20, 202414.2614.6714.0314.0413.889,410,041
Jun 19, 202414.4214.5214.1414.1714.015,909,557
Jun 18, 202414.7814.8314.3014.4114.248,380,637
Jun 17, 202414.7914.8214.5614.7514.585,184,441
Jun 14, 202414.9715.0514.5014.7914.628,925,877
Jun 13, 202415.1915.3015.0015.0514.887,328,021
Jun 12, 202414.6015.4914.5915.2215.0412,838,278
Jun 11, 202414.5014.7414.2514.6814.515,823,037
Jun 7, 202414.5914.7014.3814.5014.336,105,517
Jun 6, 202414.9515.0514.3514.4114.249,145,067
Jun 5, 202415.0415.1914.8814.9014.736,361,693
Jun 4, 202414.8815.1614.8015.0314.867,313,990
Jun 3, 202415.0615.1014.7314.9014.739,306,524
May 31, 202415.3515.6015.1515.2315.057,012,727
May 30, 202415.3215.4315.0915.1815.018,782,365
May 29, 202415.5815.9015.4115.4415.268,136,731
May 28, 202415.8116.0715.6015.7815.606,877,274
May 27, 202415.7015.9115.3415.9015.729,597,342
May 24, 202416.3316.4515.7715.8215.6410,709,084
May 23, 202416.7516.7616.1516.2216.0311,920,582
May 22, 202416.7017.0216.6316.8516.667,342,896
May 21, 202417.1317.1616.6116.6816.4910,944,704
May 20, 202416.8517.3016.8317.2217.0213,560,454
May 17, 202416.6916.9216.4516.9016.7112,216,376
May 16, 202416.5817.0516.4016.7116.5213,489,568
May 15, 202416.9116.9116.5516.6816.4914,257,959
May 14, 202417.2017.8817.0117.0316.8323,159,426
May 13, 202418.3518.7017.0917.2017.0026,662,613
May 10, 202418.1518.1517.4217.4517.2518,344,706
May 9, 202417.9918.5217.9018.1717.9619,607,838
May 8, 202418.0518.7417.8118.0017.7925,157,646
May 7, 202418.1418.2217.6018.0617.8533,681,349
May 6, 202416.3018.0316.3018.0317.8240,911,015
Apr 30, 202417.6117.9016.3916.3916.2034,050,024
Apr 29, 202417.3618.4517.2618.2118.0020,446,121
Apr 26, 202416.7717.5416.7217.3717.1718,670,257
Apr 25, 202416.9317.2816.8516.9116.7211,812,826
Apr 24, 202417.3017.4016.9517.0516.8513,013,387

Related Tickers

300347.SZ Hangzhou Tigermed Consulting Co., Ltd
45.49
+0.35%
 
IJF.MU Icon PLC
124.85
+3.22%
 
0RUG.IL bioMérieux S.A.
113.90
+0.26%
 
TN8.DE Thermo Fisher Scientific Inc.
372.55
-5.86%
 
ILU.F Illumina, Inc.
67.72
+1.38%
 
DIA.WA Diagnostyka S.A.
148.50
-2.17%
 
QIA.DE Qiagen N.V.
37.61
+0.17%
 
TN8.F Thermo Fisher Scientific Inc.
370.65
-8.22%
 
DAP.DE Danaher Corporation
172.20
-2.14%
 
DMTKQ DermTech, Inc.
0.0001
0.00%