Singapore markets closed

ZhuZhou QianJin Pharmaceutical Co.,Ltd (600479.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
10.84-0.08 (-0.73%)
At close: 03:00PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202410.8610.9210.6710.8410.846,435,319
13 Jun 202411.1311.1310.8210.9210.926,632,270
12 Jun 202411.0511.1811.0411.0911.094,146,901
11 Jun 202411.1711.2310.9411.1211.125,486,589
07 Jun 202411.1411.2910.9811.2611.267,425,438
06 Jun 202411.2011.2510.9311.1111.119,051,663
05 Jun 202411.4511.5111.1711.2011.205,078,700
04 Jun 202411.3311.5311.2511.4811.484,867,660
03 Jun 202411.5011.6811.2311.3311.337,220,420
31 May 202411.5111.6411.3611.5411.549,869,477
30 May 202411.8511.9511.5011.5411.548,837,060
29 May 202411.8911.8911.6711.8711.875,975,792
28 May 202411.9512.0311.8511.9011.905,892,141
27 May 202412.0812.3411.9212.0012.007,017,681
24 May 202411.7812.1711.7412.0412.049,052,131
23 May 202411.8612.1211.7611.8211.825,942,221
22 May 202412.2312.3011.8311.9211.9212,867,080
21 May 202411.8012.5011.8012.3012.3021,617,763
20 May 202411.5711.7211.5011.7211.725,868,951
17 May 202411.6911.7511.3011.5711.579,221,270
16 May 202411.8211.9611.6511.6811.686,370,950
15 May 202411.9112.1911.8411.8511.859,091,180
14 May 202411.7012.0811.6611.9511.9511,144,587
13 May 202411.6711.7211.5211.6711.678,043,533
10 May 202411.7211.7811.5811.6311.636,032,665
09 May 202411.5211.7211.4511.6611.665,612,133
08 May 202411.5811.6011.4211.5211.525,206,489
07 May 202411.7311.7611.5011.5911.598,675,428
06 May 202411.6211.7611.5511.7311.739,107,641
30 Apr 202411.3511.6511.3311.5511.558,448,743
29 Apr 202411.3311.4311.2911.3611.367,738,120
26 Apr 202411.3711.5311.2711.3411.346,606,500
25 Apr 202411.4811.6211.4011.4611.466,148,082
24 Apr 202411.5211.6511.4211.5311.535,740,082
23 Apr 202411.7011.7811.4811.6711.678,718,600
22 Apr 202411.5011.8311.4611.7211.7212,035,560
19 Apr 202411.2511.5011.1911.4811.488,536,861
18 Apr 202411.1211.4211.1211.3011.309,645,221
17 Apr 202410.8011.1710.8011.1611.167,891,331
16 Apr 202411.1311.1710.8310.8410.848,637,144
15 Apr 202410.9111.2010.7311.1311.139,761,020
12 Apr 202410.8510.9710.7510.9110.917,934,785
11 Apr 202410.9111.0310.8710.9710.973,890,830
10 Apr 202411.0511.1010.8711.0011.004,832,096
09 Apr 202410.9611.0210.8611.0211.024,435,900
08 Apr 202411.0811.1710.9810.9810.985,503,300
03 Apr 202411.0011.1010.9211.0811.086,336,180
02 Apr 202410.9711.0110.8511.0111.015,414,320
01 Apr 202410.8010.9610.7610.9510.956,383,226
29 Mar 202410.6110.6810.5810.8010.801,673,600
28 Mar 202410.5010.6610.4310.6610.665,309,061
27 Mar 202410.5410.6510.4910.5010.504,398,401
26 Mar 202410.5910.6210.4110.5510.553,851,461
25 Mar 202410.5510.7610.5310.5710.575,814,521
22 Mar 202410.7510.8110.5210.6410.646,626,700
21 Mar 202410.6610.8710.6310.8110.817,269,680
20 Mar 202410.5310.6910.5210.6410.644,941,784
19 Mar 202410.6010.6610.5110.6010.605,822,287
18 Mar 202410.5110.6010.4710.6010.606,516,651
15 Mar 202410.4010.5210.3610.5110.514,016,488
14 Mar 202410.5010.5710.3710.4310.434,091,863
13 Mar 202410.4810.5010.3510.4710.475,554,234
12 Mar 202410.3710.5810.3610.5410.549,512,049
11 Mar 202410.2310.3310.2010.3110.315,295,680
08 Mar 202410.1510.2610.1410.2410.243,491,560
07 Mar 202410.2610.3310.1610.1710.175,509,820
06 Mar 202410.1110.2710.0610.2110.215,920,910
05 Mar 202410.2110.2510.1410.1610.164,715,200
04 Mar 202410.1110.2810.0610.2710.278,379,173
01 Mar 202410.0910.1610.0610.1110.116,489,640
29 Feb 20249.9010.159.8610.1410.149,462,642
28 Feb 202410.2810.419.899.989.9811,148,980
27 Feb 202410.2210.2810.1610.2810.285,954,540
26 Feb 202410.1710.4010.1210.2310.236,614,221
23 Feb 202410.1410.2110.0810.1710.175,668,472
22 Feb 20249.9810.139.9510.1310.136,516,971
21 Feb 20249.9610.209.889.989.988,789,976
20 Feb 20249.8510.099.8010.0510.058,795,421
19 Feb 20249.769.999.769.879.879,077,880
08 Feb 20249.389.799.379.759.7510,795,940
07 Feb 20249.179.449.109.379.3710,359,140
06 Feb 20248.759.408.679.229.2210,626,218
05 Feb 20249.109.138.598.808.8010,114,630
02 Feb 20249.539.618.979.229.229,125,991
01 Feb 20249.589.749.459.539.537,367,586
31 Jan 20249.899.949.599.609.608,018,090
30 Jan 20249.9610.229.909.929.926,900,585
29 Jan 202410.1410.279.9810.0010.005,525,150
26 Jan 202410.0910.2910.0210.1410.146,605,260
25 Jan 20249.7610.109.7210.1010.107,629,681
24 Jan 20249.649.779.389.759.756,811,241
23 Jan 20249.649.679.419.629.628,532,006
22 Jan 202410.1210.129.559.609.6010,018,700
19 Jan 202410.0910.2410.0610.1310.137,421,320
18 Jan 202410.2110.219.7410.0210.029,430,380
17 Jan 202410.3610.5010.2110.2210.224,803,100
16 Jan 202410.5210.5310.2510.4010.406,116,032
15 Jan 202410.3410.5710.3110.5310.534,365,401
12 Jan 202410.5610.6710.3510.3710.376,583,300
11 Jan 202410.5110.6810.5110.6010.605,169,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...