Joinn Laboratories(China)Co.,Ltd. (603127.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 18.14 | 18.22 | 17.60 | 18.06 | 18.06 | 33,681,349 |
| 06 May 2024 | 16.30 | 18.03 | 16.30 | 18.03 | 18.03 | 40,911,015 |
| 30 Apr 2024 | 17.61 | 17.90 | 16.39 | 16.39 | 16.39 | 34,050,024 |
| 29 Apr 2024 | 17.36 | 18.45 | 17.26 | 18.21 | 18.21 | 20,446,121 |
| 26 Apr 2024 | 16.77 | 17.54 | 16.72 | 17.37 | 17.37 | 18,670,257 |
| 25 Apr 2024 | 16.93 | 17.28 | 16.85 | 16.91 | 16.91 | 11,812,826 |
| 24 Apr 2024 | 17.30 | 17.40 | 16.95 | 17.05 | 17.05 | 13,013,387 |
| 23 Apr 2024 | 17.10 | 18.10 | 16.62 | 17.50 | 17.50 | 16,251,109 |
| 22 Apr 2024 | 16.95 | 17.28 | 16.44 | 16.97 | 16.97 | 9,044,722 |
| 19 Apr 2024 | 17.25 | 17.35 | 16.70 | 16.78 | 16.78 | 12,579,971 |
| 18 Apr 2024 | 17.60 | 17.90 | 17.20 | 17.47 | 17.47 | 13,845,042 |
| 17 Apr 2024 | 16.93 | 18.18 | 16.88 | 17.76 | 17.76 | 20,713,339 |
| 16 Apr 2024 | 17.90 | 18.28 | 16.58 | 16.62 | 16.62 | 17,685,684 |
| 15 Apr 2024 | 18.03 | 18.32 | 17.42 | 17.78 | 17.78 | 14,714,162 |
| 12 Apr 2024 | 18.91 | 19.27 | 18.15 | 18.35 | 18.35 | 16,824,748 |
| 11 Apr 2024 | 18.97 | 19.30 | 18.67 | 19.10 | 19.10 | 17,860,798 |
| 10 Apr 2024 | 19.00 | 19.40 | 18.72 | 19.20 | 19.20 | 31,604,279 |
| 09 Apr 2024 | 17.23 | 18.96 | 17.08 | 18.96 | 18.96 | 19,046,112 |
| 08 Apr 2024 | 17.20 | 17.64 | 17.02 | 17.24 | 17.24 | 14,773,154 |
| 03 Apr 2024 | 18.28 | 18.62 | 18.00 | 18.02 | 18.02 | 8,832,991 |
| 02 Apr 2024 | 19.00 | 19.04 | 18.30 | 18.44 | 18.44 | 9,944,356 |
| 01 Apr 2024 | 18.21 | 18.86 | 18.18 | 18.86 | 18.86 | 13,401,895 |
| 29 Mar 2024 | 18.18 | 18.45 | 17.89 | 18.08 | 18.08 | 8,869,743 |
| 28 Mar 2024 | 18.44 | 18.73 | 18.08 | 18.53 | 18.53 | 13,055,229 |
| 27 Mar 2024 | 18.49 | 19.19 | 18.30 | 18.35 | 18.35 | 18,976,176 |
| 26 Mar 2024 | 18.60 | 18.87 | 18.32 | 18.49 | 18.49 | 12,416,474 |
| 25 Mar 2024 | 18.91 | 19.91 | 18.71 | 18.80 | 18.80 | 21,251,133 |
| 22 Mar 2024 | 19.51 | 19.57 | 18.69 | 18.73 | 18.73 | 16,661,667 |
| 21 Mar 2024 | 19.88 | 20.01 | 19.47 | 19.52 | 19.52 | 16,458,415 |
| 20 Mar 2024 | 19.99 | 20.34 | 19.70 | 20.01 | 20.01 | 21,550,279 |
| 19 Mar 2024 | 20.60 | 20.97 | 19.97 | 19.97 | 19.97 | 26,325,697 |
| 18 Mar 2024 | 20.58 | 20.85 | 19.55 | 20.85 | 20.85 | 40,958,808 |
| 15 Mar 2024 | 20.58 | 21.90 | 20.04 | 20.29 | 20.29 | 60,366,409 |
| 14 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 9,553,107 |
| 13 Mar 2024 | 18.24 | 18.38 | 17.84 | 18.16 | 18.16 | 9,985,181 |
| 12 Mar 2024 | 17.82 | 18.50 | 17.82 | 18.24 | 18.24 | 13,952,416 |
| 11 Mar 2024 | 16.93 | 17.77 | 16.91 | 17.76 | 17.76 | 12,233,302 |
| 08 Mar 2024 | 17.00 | 17.35 | 16.75 | 16.91 | 16.91 | 9,131,634 |
| 07 Mar 2024 | 17.45 | 17.83 | 16.80 | 16.85 | 16.85 | 14,661,933 |
| 06 Mar 2024 | 18.01 | 18.20 | 17.52 | 17.92 | 17.92 | 8,733,777 |
| 05 Mar 2024 | 18.48 | 18.49 | 17.98 | 18.08 | 18.08 | 11,552,172 |
| 04 Mar 2024 | 18.20 | 19.55 | 18.16 | 18.74 | 18.74 | 19,844,394 |
| 01 Mar 2024 | 18.19 | 18.37 | 17.98 | 18.23 | 18.23 | 9,309,879 |
| 29 Feb 2024 | 17.30 | 18.25 | 17.27 | 18.20 | 18.20 | 13,383,857 |
| 28 Feb 2024 | 18.33 | 19.47 | 17.70 | 17.72 | 17.72 | 20,683,937 |
| 27 Feb 2024 | 17.85 | 18.35 | 17.75 | 18.29 | 18.29 | 10,972,660 |
| 26 Feb 2024 | 17.88 | 18.35 | 17.77 | 17.98 | 17.98 | 10,750,273 |
| 23 Feb 2024 | 17.62 | 17.89 | 17.40 | 17.89 | 17.89 | 11,292,202 |
| 22 Feb 2024 | 17.33 | 17.71 | 17.26 | 17.71 | 17.71 | 9,364,553 |
| 21 Feb 2024 | 17.00 | 18.00 | 16.82 | 17.51 | 17.51 | 15,290,238 |
| 20 Feb 2024 | 16.82 | 17.42 | 16.70 | 17.23 | 17.23 | 13,799,995 |
| 19 Feb 2024 | 16.98 | 17.20 | 16.52 | 16.95 | 16.95 | 14,724,139 |
| 08 Feb 2024 | 16.76 | 17.67 | 16.66 | 16.91 | 16.91 | 28,082,290 |
| 07 Feb 2024 | 15.45 | 17.05 | 15.40 | 17.05 | 17.05 | 24,803,720 |
| 06 Feb 2024 | 14.25 | 15.62 | 13.80 | 15.50 | 15.50 | 20,405,588 |
| 05 Feb 2024 | 15.53 | 15.58 | 14.00 | 14.58 | 14.58 | 14,972,937 |
| 02 Feb 2024 | 16.59 | 16.80 | 14.93 | 15.54 | 15.54 | 14,124,930 |
| 01 Feb 2024 | 16.58 | 17.00 | 16.27 | 16.58 | 16.58 | 11,140,191 |
| 31 Jan 2024 | 17.33 | 17.46 | 16.52 | 16.58 | 16.58 | 11,406,886 |
| 30 Jan 2024 | 17.77 | 17.99 | 17.26 | 17.26 | 17.26 | 7,660,274 |
| 29 Jan 2024 | 18.21 | 18.74 | 17.84 | 17.94 | 17.94 | 11,920,187 |
| 26 Jan 2024 | 19.28 | 19.36 | 18.00 | 18.18 | 18.18 | 17,147,078 |
| 25 Jan 2024 | 18.86 | 19.39 | 18.59 | 19.28 | 19.28 | 12,013,822 |
| 24 Jan 2024 | 19.29 | 19.65 | 18.09 | 18.90 | 18.90 | 15,481,755 |
| 23 Jan 2024 | 19.20 | 19.71 | 19.00 | 19.52 | 19.52 | 8,858,350 |
| 22 Jan 2024 | 20.50 | 20.55 | 19.00 | 19.16 | 19.16 | 10,321,079 |
| 19 Jan 2024 | 20.99 | 21.09 | 20.50 | 20.51 | 20.51 | 5,431,484 |
| 18 Jan 2024 | 20.42 | 21.00 | 20.23 | 20.97 | 20.97 | 8,489,817 |
| 17 Jan 2024 | 21.46 | 21.54 | 20.69 | 20.74 | 20.74 | 6,577,092 |
| 16 Jan 2024 | 21.49 | 21.69 | 21.11 | 21.61 | 21.61 | 6,335,139 |
| 15 Jan 2024 | 21.47 | 21.99 | 21.42 | 21.51 | 21.51 | 6,128,769 |
| 12 Jan 2024 | 22.13 | 22.26 | 21.66 | 21.67 | 21.67 | 7,751,604 |
| 11 Jan 2024 | 22.68 | 22.99 | 21.78 | 22.23 | 22.23 | 12,521,445 |
| 10 Jan 2024 | 21.49 | 21.95 | 21.02 | 21.59 | 21.59 | 8,471,161 |
| 09 Jan 2024 | 21.40 | 21.93 | 21.28 | 21.55 | 21.55 | 8,722,973 |
| 08 Jan 2024 | 22.26 | 22.27 | 21.28 | 21.32 | 21.32 | 11,049,597 |
| 05 Jan 2024 | 22.85 | 23.06 | 22.26 | 22.37 | 22.37 | 8,184,280 |
| 04 Jan 2024 | 23.20 | 23.21 | 22.75 | 22.91 | 22.91 | 6,789,824 |
| 03 Jan 2024 | 22.84 | 23.43 | 22.78 | 23.16 | 23.16 | 8,859,438 |
| 02 Jan 2024 | 23.73 | 23.73 | 22.90 | 22.96 | 22.96 | 11,523,815 |
| 29 Dec 2023 | 23.86 | 24.10 | 23.57 | 23.71 | 23.71 | 11,223,077 |
| 28 Dec 2023 | 22.49 | 24.31 | 22.45 | 23.86 | 23.86 | 18,501,527 |
| 27 Dec 2023 | 22.69 | 22.73 | 22.36 | 22.44 | 22.44 | 7,673,503 |
| 26 Dec 2023 | 23.46 | 23.56 | 22.30 | 22.72 | 22.72 | 11,363,816 |
| 25 Dec 2023 | 23.20 | 23.99 | 23.15 | 23.65 | 23.65 | 10,845,000 |
| 22 Dec 2023 | 23.25 | 23.80 | 22.64 | 23.38 | 23.38 | 11,828,306 |
| 21 Dec 2023 | 22.75 | 23.40 | 22.73 | 23.25 | 23.25 | 8,684,838 |
| 20 Dec 2023 | 23.16 | 23.50 | 22.92 | 22.98 | 22.98 | 7,404,090 |
| 19 Dec 2023 | 23.00 | 23.37 | 22.78 | 23.16 | 23.16 | 7,727,315 |
| 18 Dec 2023 | 23.47 | 23.85 | 23.02 | 23.11 | 23.11 | 9,905,860 |
| 15 Dec 2023 | 23.69 | 24.18 | 23.49 | 23.63 | 23.63 | 10,350,694 |
| 14 Dec 2023 | 23.69 | 24.38 | 23.45 | 23.57 | 23.57 | 13,775,914 |
| 13 Dec 2023 | 23.51 | 23.76 | 23.33 | 23.33 | 23.33 | 6,785,775 |
| 12 Dec 2023 | 23.91 | 23.92 | 23.50 | 23.61 | 23.61 | 7,388,636 |
| 11 Dec 2023 | 23.08 | 23.94 | 23.00 | 23.91 | 23.91 | 11,304,763 |
| 08 Dec 2023 | 23.66 | 23.88 | 23.36 | 23.38 | 23.38 | 9,214,832 |
| 07 Dec 2023 | 24.19 | 24.29 | 23.54 | 23.76 | 23.76 | 9,399,183 |
| 06 Dec 2023 | 23.50 | 24.53 | 23.38 | 24.30 | 24.30 | 13,163,599 |
| 05 Dec 2023 | 24.59 | 25.00 | 24.17 | 24.18 | 24.18 | 11,349,908 |
| 04 Dec 2023 | 26.42 | 26.42 | 24.87 | 24.87 | 24.87 | 18,745,408 |
| *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.