Jinhe Biotechnology CO., LTD. (002688.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.6300 | 3.7100 | 3.5800 | 3.7000 | 3.7000 | 5,476,300 |
| 25 Jun 2024 | 3.5600 | 3.6400 | 3.5400 | 3.6100 | 3.6100 | 5,766,900 |
| 24 Jun 2024 | 3.6800 | 3.7000 | 3.5100 | 3.5500 | 3.5500 | 7,650,500 |
| 21 Jun 2024 | 3.6300 | 3.7300 | 3.6000 | 3.6900 | 3.6900 | 6,031,000 |
| 20 Jun 2024 | 3.7300 | 3.7600 | 3.6300 | 3.6400 | 3.6400 | 8,137,500 |
| 19 Jun 2024 | 3.8100 | 3.8300 | 3.7300 | 3.7400 | 3.7400 | 8,947,700 |
| 18 Jun 2024 | 3.7500 | 3.8200 | 3.7100 | 3.8100 | 3.8100 | 7,603,005 |
| 17 Jun 2024 | 3.7500 | 3.7900 | 3.7000 | 3.7300 | 3.7300 | 8,940,505 |
| 14 Jun 2024 | 3.6900 | 3.7700 | 3.6500 | 3.7500 | 3.7500 | 8,390,200 |
| 13 Jun 2024 | 3.7900 | 3.7900 | 3.6700 | 3.6900 | 3.6900 | 12,252,600 |
| 12 Jun 2024 | 3.7400 | 3.8100 | 3.7000 | 3.7700 | 3.7700 | 10,758,400 |
| 11 Jun 2024 | 3.8400 | 3.8400 | 3.6700 | 3.7400 | 3.7400 | 15,769,400 |
| 07 Jun 2024 | 3.7800 | 3.8900 | 3.7800 | 3.8500 | 3.8500 | 10,752,750 |
| 06 Jun 2024 | 3.9200 | 3.9600 | 3.6800 | 3.7600 | 3.7600 | 14,138,600 |
| 05 Jun 2024 | 4.0400 | 4.0400 | 3.9200 | 3.9200 | 3.9200 | 15,132,200 |
| 04 Jun 2024 | 4.0100 | 4.1700 | 3.9900 | 4.0600 | 4.0600 | 26,085,850 |
| 03 Jun 2024 | 4.5300 | 4.5400 | 4.1300 | 4.1300 | 4.1300 | 30,146,200 |
| 31 May 2024 | 4.6300 | 4.6800 | 4.5600 | 4.5900 | 4.5900 | 9,769,409 |
| 31 May 2024 | 0.1 Dividend | |||||
| 30 May 2024 | 4.7900 | 4.8500 | 4.6700 | 4.7000 | 4.6000 | 9,366,900 |
| 29 May 2024 | 4.7800 | 4.8200 | 4.7400 | 4.8000 | 4.6979 | 8,428,700 |
| 28 May 2024 | 4.9100 | 4.9100 | 4.7000 | 4.8000 | 4.6979 | 20,394,400 |
| 27 May 2024 | 4.9300 | 5.0200 | 4.8400 | 4.9100 | 4.8055 | 18,674,200 |
| 24 May 2024 | 4.9200 | 5.0400 | 4.8300 | 4.8500 | 4.7468 | 20,851,900 |
| 23 May 2024 | 5.0900 | 5.1700 | 4.8900 | 4.9500 | 4.8447 | 19,627,191 |
| 22 May 2024 | 5.1700 | 5.2000 | 5.0500 | 5.1200 | 5.0111 | 12,674,884 |
| 21 May 2024 | 5.0000 | 5.1900 | 4.9700 | 5.1800 | 5.0698 | 18,472,061 |
| 20 May 2024 | 5.0000 | 5.1300 | 4.9400 | 4.9900 | 4.8838 | 15,039,200 |
| 17 May 2024 | 4.8000 | 5.0000 | 4.7900 | 5.0000 | 4.8936 | 22,597,005 |
| 16 May 2024 | 4.8900 | 4.9300 | 4.7700 | 4.7900 | 4.6881 | 16,835,200 |
| 15 May 2024 | 4.9100 | 4.9700 | 4.8400 | 4.8800 | 4.7762 | 15,771,400 |
| 14 May 2024 | 4.7600 | 4.9900 | 4.7400 | 4.9200 | 4.8153 | 20,154,484 |
| 13 May 2024 | 4.6600 | 4.9800 | 4.6500 | 4.8000 | 4.6979 | 27,902,063 |
| 10 May 2024 | 4.7500 | 4.8200 | 4.6200 | 4.6500 | 4.5511 | 20,829,358 |
| 09 May 2024 | 4.4200 | 4.8000 | 4.3900 | 4.7600 | 4.6587 | 31,737,056 |
| 08 May 2024 | 4.3800 | 4.4500 | 4.3500 | 4.4200 | 4.3260 | 15,587,445 |
| 07 May 2024 | 4.3500 | 4.4400 | 4.3000 | 4.3500 | 4.2574 | 15,056,000 |
| 06 May 2024 | 4.3100 | 4.3700 | 4.1800 | 4.3500 | 4.2574 | 20,114,850 |
| 30 Apr 2024 | 4.0500 | 4.2800 | 4.0500 | 4.2800 | 4.1889 | 26,279,710 |
| 29 Apr 2024 | 3.8500 | 4.0600 | 3.8500 | 4.0500 | 3.9638 | 19,203,494 |
| 26 Apr 2024 | 3.7900 | 3.8500 | 3.7400 | 3.8200 | 3.7387 | 9,906,478 |
| 25 Apr 2024 | 3.7500 | 3.8200 | 3.7300 | 3.7900 | 3.7094 | 6,676,270 |
| 24 Apr 2024 | 3.7300 | 3.7500 | 3.6900 | 3.7200 | 3.6409 | 5,402,400 |
| 23 Apr 2024 | 3.6600 | 3.7400 | 3.6300 | 3.7100 | 3.6311 | 6,542,378 |
| 22 Apr 2024 | 3.5700 | 3.7300 | 3.5200 | 3.6600 | 3.5821 | 10,351,949 |
| 19 Apr 2024 | 3.6000 | 3.6700 | 3.5500 | 3.5800 | 3.5038 | 6,155,234 |
| 18 Apr 2024 | 3.6600 | 3.6700 | 3.6000 | 3.6300 | 3.5528 | 6,273,485 |
| 17 Apr 2024 | 3.5100 | 3.6700 | 3.5100 | 3.6700 | 3.5919 | 7,744,285 |
| 16 Apr 2024 | 3.6700 | 3.6700 | 3.4000 | 3.4600 | 3.3864 | 13,361,099 |
| 15 Apr 2024 | 3.8000 | 3.8200 | 3.6000 | 3.6700 | 3.5919 | 11,394,789 |
| 12 Apr 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8000 | 3.7191 | 7,490,515 |
| 11 Apr 2024 | 3.8300 | 3.9300 | 3.8000 | 3.8500 | 3.7681 | 8,371,250 |
| 10 Apr 2024 | 3.9500 | 3.9700 | 3.8100 | 3.8400 | 3.7583 | 11,445,000 |
| 09 Apr 2024 | 3.8000 | 3.9500 | 3.7900 | 3.9500 | 3.8660 | 13,294,432 |
| 08 Apr 2024 | 3.9700 | 3.9900 | 3.8100 | 3.8100 | 3.7289 | 17,794,490 |
| 03 Apr 2024 | 3.9400 | 4.0400 | 3.9200 | 3.9800 | 3.8953 | 18,721,991 |
| 02 Apr 2024 | 4.0300 | 4.0600 | 3.9300 | 3.9500 | 3.8660 | 20,965,310 |
| 01 Apr 2024 | 3.9300 | 4.2100 | 3.9100 | 4.0300 | 3.9443 | 33,674,986 |
| 29 Mar 2024 | 3.9100 | 3.9900 | 3.8700 | 3.9700 | 3.8855 | 25,655,592 |
| 28 Mar 2024 | 4.0500 | 4.1700 | 3.8500 | 4.0700 | 3.9834 | 73,159,309 |
| 27 Mar 2024 | 3.9800 | 4.5200 | 3.9300 | 4.2800 | 4.1889 | 77,764,378 |
| 26 Mar 2024 | 3.9300 | 4.2400 | 3.8800 | 4.1100 | 4.0226 | 30,610,371 |
| 25 Mar 2024 | 3.8700 | 4.0000 | 3.8100 | 3.9800 | 3.8953 | 17,313,271 |
| 22 Mar 2024 | 3.9600 | 3.9800 | 3.8300 | 3.8600 | 3.7779 | 7,346,900 |
| 21 Mar 2024 | 3.9400 | 3.9800 | 3.8900 | 3.9700 | 3.8855 | 7,113,390 |
| 20 Mar 2024 | 3.9000 | 3.9500 | 3.8600 | 3.9300 | 3.8464 | 8,731,215 |
| 19 Mar 2024 | 3.8300 | 3.9200 | 3.8200 | 3.8800 | 3.7974 | 9,319,769 |
| 18 Mar 2024 | 3.7800 | 3.8400 | 3.7600 | 3.8300 | 3.7485 | 8,326,999 |
| 15 Mar 2024 | 3.7100 | 3.7700 | 3.6800 | 3.7600 | 3.6800 | 6,629,243 |
| 14 Mar 2024 | 3.7100 | 3.7700 | 3.6600 | 3.7100 | 3.6311 | 6,060,400 |
| 13 Mar 2024 | 3.7400 | 3.7600 | 3.6700 | 3.7400 | 3.6604 | 9,352,300 |
| 12 Mar 2024 | 3.6400 | 3.7500 | 3.6100 | 3.7400 | 3.6604 | 10,834,200 |
| 11 Mar 2024 | 3.5300 | 3.6200 | 3.5300 | 3.6100 | 3.5332 | 7,376,020 |
| 08 Mar 2024 | 3.5400 | 3.5600 | 3.4800 | 3.5300 | 3.4549 | 5,903,920 |
| 07 Mar 2024 | 3.5500 | 3.6200 | 3.5200 | 3.5300 | 3.4549 | 6,240,700 |
| 06 Mar 2024 | 3.4800 | 3.5900 | 3.4700 | 3.5500 | 3.4745 | 7,377,566 |
| 05 Mar 2024 | 3.6000 | 3.6100 | 3.4800 | 3.5000 | 3.4255 | 8,364,600 |
| 04 Mar 2024 | 3.6600 | 3.6700 | 3.5500 | 3.5800 | 3.5038 | 8,107,650 |
| 01 Mar 2024 | 3.6600 | 3.6900 | 3.5900 | 3.6400 | 3.5626 | 9,053,550 |
| 29 Feb 2024 | 3.5800 | 3.6600 | 3.5200 | 3.6500 | 3.5723 | 11,901,800 |
| 28 Feb 2024 | 3.8600 | 3.9700 | 3.5700 | 3.5700 | 3.4940 | 17,363,000 |
| 27 Feb 2024 | 3.7400 | 3.8600 | 3.7000 | 3.8600 | 3.7779 | 7,924,500 |
| 26 Feb 2024 | 3.7200 | 3.8300 | 3.6800 | 3.7400 | 3.6604 | 10,698,700 |
| 23 Feb 2024 | 3.5900 | 3.6900 | 3.5700 | 3.6800 | 3.6017 | 8,736,200 |
| 22 Feb 2024 | 3.5500 | 3.6200 | 3.5300 | 3.5700 | 3.4940 | 7,841,237 |
| 21 Feb 2024 | 3.4700 | 3.6700 | 3.4300 | 3.5500 | 3.4745 | 10,810,231 |
| 20 Feb 2024 | 3.3800 | 3.4800 | 3.3300 | 3.4600 | 3.3864 | 10,519,805 |
| 19 Feb 2024 | 3.3100 | 3.5200 | 3.3000 | 3.3900 | 3.3179 | 22,981,626 |
| 08 Feb 2024 | 3.0100 | 3.2800 | 2.9200 | 3.2700 | 3.2004 | 27,575,211 |
| 07 Feb 2024 | 3.1600 | 3.1700 | 2.9400 | 3.0100 | 2.9460 | 29,553,180 |
| 06 Feb 2024 | 3.0800 | 3.2600 | 2.9100 | 3.1600 | 3.0928 | 23,818,500 |
| 05 Feb 2024 | 3.5000 | 3.5300 | 3.2100 | 3.2100 | 3.1417 | 15,862,050 |
| 02 Feb 2024 | 3.8400 | 3.8600 | 3.4200 | 3.5700 | 3.4940 | 12,020,000 |
| 01 Feb 2024 | 3.8600 | 3.8700 | 3.7000 | 3.7900 | 3.7094 | 10,628,600 |
| 31 Jan 2024 | 4.1000 | 4.1200 | 3.8600 | 3.8800 | 3.7974 | 9,188,900 |
| 30 Jan 2024 | 4.2100 | 4.2200 | 4.0800 | 4.0900 | 4.0030 | 6,572,500 |
| 29 Jan 2024 | 4.3700 | 4.4200 | 4.2200 | 4.2300 | 4.1400 | 7,477,600 |
| 26 Jan 2024 | 4.3500 | 4.4200 | 4.3000 | 4.3800 | 4.2868 | 7,081,900 |
| 25 Jan 2024 | 4.1500 | 4.3400 | 4.1300 | 4.3300 | 4.2379 | 8,166,600 |
| 24 Jan 2024 | 4.1100 | 4.1800 | 3.9800 | 4.1300 | 4.0421 | 9,410,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.