Shanghai - Delayed Quote
CNY
Joincare Pharmaceutical Group Industry Co.,Ltd. (600380.SS)
10.30
0.00
(0.00%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
10.05
10.32
10.01
10.30
10.30
22,688,894
Oct 30, 2026
9.95
10.12
9.87
10.05
10.05
17,516,194
Oct 29, 2026
9.91
9.98
9.81
9.95
9.95
14,673,822
Oct 28, 2026
9.94
9.96
9.76
9.94
9.94
16,085,184
Oct 27, 2026
9.70
9.99
9.70
9.85
9.85
27,025,378
Oct 26, 2026
9.27
9.83
9.26
9.64
9.64
26,168,780
Oct 23, 2026
9.13
9.28
9.00
9.27
9.27
14,806,929
Oct 22, 2026
9.31
9.33
9.12
9.12
9.12
12,724,973
Oct 21, 2026
9.43
9.47
9.31
9.33
9.33
11,180,429
Oct 20, 2026
0.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
9.37
9.41
9.26
9.41
9.41
21,669,100
Oct 19, 2026
10.11
10.19
10.01
10.09
9.38
20,581,522
Oct 16, 2026
10.02
10.30
9.97
10.08
9.37
18,629,957
Oct 15, 2026
9.93
10.08
9.89
10.02
9.31
18,805,092
Oct 14, 2026
10.09
10.14
9.90
10.03
9.32
15,695,641
Oct 13, 2026
10.00
10.01
9.84
9.90
9.20
15,972,094
Oct 12, 2026
10.13
10.18
10.00
10.03
9.32
15,323,150
Oct 9, 2026
9.87
10.17
9.86
10.13
9.42
24,047,101
Oct 8, 2026
10.10
10.21
9.86
9.90
9.20
28,629,636
Sep 30, 2026
9.93
10.23
9.86
10.16
9.45
31,626,853
Sep 29, 2026
9.75
10.08
9.61
9.90
9.20
35,713,583
Sep 28, 2026
9.26
9.81
9.26
9.79
9.10
47,943,024
Sep 24, 2026
9.37
9.45
9.23
9.25
8.60
12,257,736
Sep 23, 2026
9.36
9.47
9.32
9.41
8.75
13,586,966
Sep 22, 2026
9.40
9.48
9.35
9.38
8.72
12,935,775
Sep 21, 2026
9.23
9.42
9.19
9.40
8.74
16,874,296
Sep 18, 2026
9.20
9.28
9.18
9.19
8.54
10,941,901
Sep 17, 2026
9.14
9.21
9.11
9.16
8.52
8,230,458
Sep 16, 2026
9.24
9.25
9.13
9.18
8.53
11,054,105
Sep 15, 2026
9.32
9.36
9.22
9.23
8.58
9,014,008
Sep 14, 2026
9.22
9.35
9.18
9.33
8.67
11,790,029
Sep 11, 2026
9.35
9.35
9.13
9.24
8.59
15,298,854
Sep 10, 2026
9.44
9.44
9.32
9.35
8.69
12,015,965
Sep 9, 2026
9.51
9.54
9.44
9.44
8.78
12,093,899
Sep 8, 2026
9.50
9.74
9.47
9.57
8.90
19,269,899
Sep 7, 2026
9.38
9.57
9.32
9.54
8.87
32,086,853
Sep 4, 2026
9.15
9.23
9.10
9.16
8.52
12,068,835
Sep 3, 2026
9.12
9.20
9.11
9.12
8.48
10,780,821
Sep 2, 2026
9.20
9.23
9.10
9.12
8.48
13,615,925
Sep 1, 2026
9.22
9.26
9.19
9.23
8.58
13,188,088
Aug 31, 2026
9.35
9.35
9.19
9.21
8.56
15,539,003
Aug 28, 2026
9.29
9.37
9.26
9.37
8.71
12,318,441
Aug 27, 2026
9.29
9.31
9.16
9.28
8.63
16,635,221
Aug 26, 2026
9.23
9.40
9.23
9.29
8.64
20,089,674
Aug 25, 2026
9.28
9.38
9.16
9.24
8.59
22,789,839
Aug 24, 2026
9.52
9.54
9.28
9.35
8.69
32,317,748
Aug 21, 2026
10.30
10.35
9.84
9.88
9.18
33,196,473
Aug 20, 2026
10.15
10.50
10.15
10.37
9.64
30,252,680
Aug 19, 2026
10.19
10.23
9.99
10.04
9.33
14,695,651
Aug 18, 2026
10.10
10.33
10.10
10.16
9.45
15,502,614
Aug 17, 2026
10.17
10.24
9.91
10.14
9.43
17,373,972
Aug 14, 2026
10.32
10.46
10.15
10.19
9.47
15,625,150
Aug 13, 2026
10.32
10.50
10.16
10.35
9.62
20,998,491
Aug 12, 2026
10.37
10.52
10.23
10.32
9.59
15,780,140
Aug 11, 2026
10.23
10.55
10.23
10.39
9.66
25,051,660
Aug 10, 2026
10.27
10.44
10.25
10.28
9.56
19,459,566
Aug 7, 2026
10.03
10.28
9.95
10.26
9.54
20,979,821
Aug 6, 2026
10.13
10.15
9.96
10.01
9.31
11,558,127
Aug 5, 2026
10.19
10.20
10.02
10.11
9.40
13,660,542
Aug 4, 2026
10.28
10.37
10.18
10.19
9.47
15,549,561
Aug 3, 2026
10.27
10.34
10.20
10.26
9.54
14,294,414
Jul 31, 2026
10.18
10.29
10.12
10.25
9.53
15,939,113
Jul 30, 2026
10.20
10.35
10.07
10.24
9.52
15,231,786
Jul 29, 2026
10.12
10.30
10.12
10.20
9.48
15,192,388
Jul 28, 2026
10.18
10.23
9.95
10.12
9.41
18,741,478
Jul 27, 2026
10.03
10.23
10.02
10.17
9.45
11,973,393
Jul 24, 2026
10.26
10.39
10.05
10.05
9.34
12,365,444
Jul 23, 2026
10.45
10.48
10.16
10.31
9.58
16,776,668
Jul 22, 2026
10.30
10.50
10.25
10.48
9.74
19,423,131
Jul 21, 2026
10.46
10.60
10.30
10.36
9.63
19,555,560
Jul 20, 2026
10.26
10.50
10.24
10.48
9.74
21,501,316
Jul 17, 2026
10.60
10.68
10.25
10.26
9.54
24,042,911
Jul 16, 2026
10.52
10.70
10.38
10.64
9.89
28,182,131
Jul 15, 2026
10.22
10.62
10.18
10.52
9.78
28,524,383
Jul 14, 2026
10.13
10.30
9.98
10.26
9.54
21,940,364
Jul 13, 2026
10.03
10.18
9.96
10.10
9.39
16,015,611
Jul 10, 2026
9.86
10.21
9.73
10.03
9.32
19,357,643
Jul 9, 2026
9.86
10.07
9.72
9.88
9.18
13,470,172
Jul 8, 2026
9.93
10.13
9.81
9.90
9.20
12,783,293
Jul 7, 2026
10.22
10.22
9.92
9.93
9.23
13,613,816
Jul 6, 2026
10.00
10.26
9.94
10.25
9.53
22,623,583
Jul 3, 2026
9.93
10.06
9.89
10.04
9.33
18,845,462
Jul 2, 2026
9.66
9.95
9.62
9.87
9.18
18,552,612
Jul 1, 2026
9.42
9.70
9.23
9.68
9.00
17,653,478
Jun 30, 2026
9.68
9.69
9.38
9.42
8.76
14,230,154
Jun 29, 2026
9.25
9.77
9.08
9.75
9.06
20,547,541
Jun 26, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
9.69
9.72
9.28
9.29
8.64
14,408,205
Jun 25, 2026
9.85
9.97
9.63
9.85
8.95
15,893,545
Jun 24, 2026
9.92
10.17
9.90
9.96
9.05
16,858,530
Jun 23, 2026
9.75
10.05
9.72
9.87
8.97
15,734,216
Jun 22, 2026
9.74
9.80
9.44
9.78
8.89
15,614,735
Jun 18, 2026
9.71
9.91
9.61
9.81
8.92
13,269,909
Jun 17, 2026
9.87
9.93
9.74
9.78
8.89
10,376,639
Jun 16, 2026
10.15
10.15
9.87
9.91
9.01
9,646,916
Jun 15, 2026
10.03
10.12
9.99
10.11
9.19
12,390,150
Jun 12, 2026
9.82
10.04
9.76
10.04
9.13
13,872,191
Jun 11, 2026
9.82
9.88
9.70
9.82
8.93
10,440,974
Jun 10, 2026
9.66
9.88
9.65
9.84
8.94
11,686,621
Jun 9, 2026
9.67
9.80
9.58
9.72
8.83
11,018,673
Jun 8, 2026
9.80
9.91
9.56
9.65
8.77
13,837,264
Jun 5, 2026
9.85
9.95
9.83
9.91
9.01
10,004,650
Jun 4, 2026
9.98
10.02
9.74
9.80
8.91
11,110,643
Jun 3, 2026
10.11
10.12
9.95
9.98
9.07
10,983,568
Jun 2, 2026
10.24
10.29
10.10
10.12
9.20
10,213,054
Jun 1, 2026
10.21
10.28
10.10
10.24
9.31
12,710,034
May 29, 2026
9.97
10.29
9.89
10.20
9.27
17,860,707
May 28, 2026
10.05
10.07
9.87
9.90
9.00
11,215,170
May 27, 2026
10.13
10.16
9.95
10.07
9.15
11,319,610
May 26, 2026
10.05
10.15
9.99
10.13
9.21
9,009,540
May 25, 2026
10.11
10.15
9.97
10.05
9.13
11,870,681
May 22, 2026
10.24
10.28
10.08
10.12
9.20
10,808,601
May 21, 2026
10.30
10.43
10.17
10.17
9.24
12,442,503
May 20, 2026
10.37
10.38
10.21
10.29
9.35
8,063,110
May 19, 2026
10.25
10.43
10.20
10.35
9.41
11,355,207
May 18, 2026
10.48
10.48
10.15
10.25
9.32
18,753,125
May 15, 2026
10.66
10.72
10.44
10.49
9.53
17,296,385
May 14, 2026
10.88
10.90
10.66
10.67
9.70
14,744,022
May 13, 2026
10.98
11.02
10.83
10.87
9.88
17,249,083
May 12, 2026
11.12
11.13
10.91
10.98
9.98
17,277,414
May 11, 2026
10.80
11.15
10.71
11.12
10.11
27,414,153
May 8, 2026
10.77
10.83
10.74
10.76
9.78
9,603,058
May 7, 2026
10.88
10.92
10.75
10.76
9.78
13,431,856
May 6, 2026
10.93
11.01
10.82
10.84
9.85
17,324,919
Apr 30, 2026
11.09
11.13
10.92
10.93
9.93
13,259,780
Apr 29, 2026
10.89
11.20
10.87
11.10
10.09
18,796,785
Apr 28, 2026
10.86
11.06
10.82
10.88
9.89
14,625,472
Apr 27, 2026
10.91
10.97
10.81
10.88
9.89
12,299,698
Apr 24, 2026
10.81
10.90
10.68
10.83
9.84
12,440,552
Apr 23, 2026
10.91
10.97
10.81
10.90
9.91
9,935,803
Apr 22, 2026
10.91
10.98
10.90
10.94
9.94
6,515,724
Apr 21, 2026
10.98
11.08
10.92
10.95
9.95
9,159,131
Apr 20, 2026
11.06
11.08
10.96
10.96
9.96
13,599,332
Apr 17, 2026
11.22
11.24
11.05
11.09
10.08
11,106,329
Apr 16, 2026
11.35
11.37
11.21
11.24
10.22
12,466,112
Apr 15, 2026
11.12
11.40
11.07
11.35
10.32
23,710,780
Apr 14, 2026
10.97
11.03
10.83
11.02
10.02
12,496,277
Apr 13, 2026
11.16
11.18
10.92
10.92
9.92
12,879,609
Apr 10, 2026
11.12
11.34
11.10
11.15
10.13
12,061,931
Apr 9, 2026
11.24
11.46
11.11
11.11
10.10
14,083,858
Apr 8, 2026
11.33
11.40
11.19
11.27
10.24
18,509,441
Apr 7, 2026
11.29
11.36
11.09
11.19
10.17
12,187,549
Apr 3, 2026
11.40
11.45
11.25
11.28
10.25
13,977,650
Apr 2, 2026
11.43
11.59
11.40
11.46
10.42
18,361,302
Apr 1, 2026
11.20
11.50
10.97
11.49
10.44
26,119,193
Mar 31, 2026
11.18
11.32
11.14
11.20
10.18
15,482,080
Mar 30, 2026
10.86
11.22
10.85
11.18
10.16
17,567,689
Mar 27, 2026
10.56
11.00
10.51
10.98
9.98
14,693,431
Mar 26, 2026
10.68
10.87
10.61
10.65
9.68
12,115,068
Mar 25, 2026
10.67
10.75
10.58
10.68
9.71
12,072,781
Mar 24, 2026
10.50
10.68
10.46
10.67
9.70
15,600,342
Mar 23, 2026
10.86
10.86
10.30
10.39
9.44
21,180,760
Mar 20, 2026
11.07
11.23
10.96
10.96
9.96
9,360,673
Mar 19, 2026
11.19
11.27
11.04
11.07
10.06
9,671,143
Mar 18, 2026
11.30
11.36
11.20
11.24
10.22
7,662,164
Mar 17, 2026
11.26
11.48
11.23
11.31
10.28
12,505,866
Mar 16, 2026
11.20
11.28
11.10
11.24
10.22
10,705,330
Mar 13, 2026
11.22
11.30
11.18
11.20
10.18
12,050,854
Mar 12, 2026
11.26
11.32
11.20
11.24
10.22
11,488,910
Mar 11, 2026
11.30
11.33
11.20
11.26
10.23
8,853,878
Mar 10, 2026
11.20
11.31
11.20
11.30
10.27
11,150,033
Mar 9, 2026
11.12
11.21
11.04
11.15
10.13
13,956,517
Mar 6, 2026
10.88
11.21
10.83
11.19
10.17
15,668,485
Mar 5, 2026
10.96
11.02
10.85
10.88
9.89
10,925,915
Mar 4, 2026
11.02
11.07
10.80
10.88
9.89
17,034,777
Mar 3, 2026
11.20
11.35
11.05
11.10
10.09
17,216,106
Mar 2, 2026
11.35
11.46
11.16
11.27
10.24
17,859,131
Feb 27, 2026
11.43
11.50
11.38
11.46
10.42
7,850,292
Feb 26, 2026
11.53
11.63
11.38
11.43
10.39
14,288,959
Feb 25, 2026
11.41
11.59
11.38
11.50
10.45
12,809,530
Feb 24, 2026
11.45
11.48
11.30
11.41
10.37
11,395,884
Feb 13, 2026
11.61
11.63
11.40
11.41
10.37
11,072,407
Feb 12, 2026
11.68
11.72
11.57
11.57
10.52
10,071,061
Feb 11, 2026
11.73
11.77
11.68
11.70
10.63
8,798,209
Feb 10, 2026
11.70
11.79
11.64
11.70
10.63
8,708,516
Feb 9, 2026
11.68
11.80
11.67
11.70
10.63
11,156,293
Feb 6, 2026
11.62
11.84
11.58
11.66
10.60
17,000,364
Feb 5, 2026
11.59
11.66
11.53
11.62
10.56
9,692,142
Feb 4, 2026
11.41
11.60
11.34
11.59
10.53
12,618,430
Feb 3, 2026
11.39
11.44
11.28
11.42
10.38
12,269,366
Feb 2, 2026
11.60
11.69
11.29
11.31
10.28
21,324,182
Jan 30, 2026
11.78
11.92
11.63
11.67
10.61
15,801,544
Jan 29, 2026
11.78
11.88
11.60
11.78
10.71
18,104,876
Jan 28, 2026
11.94
11.98
11.80
11.84
10.76
17,347,365
Jan 27, 2026
12.16
12.20
11.80
11.96
10.87
21,730,200
Jan 26, 2026
12.09
12.25
11.92
12.17
11.06
26,962,749
Jan 23, 2026
11.95
12.06
11.91
12.05
10.95
15,443,558
Jan 22, 2026
11.96
12.00
11.88
11.91
10.82
12,082,824
Jan 21, 2026
11.93
12.15
11.91
11.97
10.88
14,556,604
Jan 20, 2026
11.95
12.02
11.88
11.96
10.87
11,958,013
Jan 19, 2026
11.72
12.03
11.72
11.92
10.83
14,884,202
Jan 16, 2026
11.96
12.03
11.78
11.79
10.72
18,239,731
Jan 15, 2026
12.07
12.08
11.91
11.94
10.85
16,197,448
Jan 14, 2026
12.21
12.38
11.94
12.09
10.99
33,267,883
Jan 13, 2026
12.11
12.41
12.11
12.21
11.10
30,868,606
Jan 12, 2026
12.02
12.26
12.01
12.09
10.99
24,475,247
Jan 9, 2026
11.79
11.98
11.76
11.97
10.88
18,304,994
Jan 8, 2026
11.82
11.90
11.78
11.79
10.72
13,198,276
Jan 7, 2026
11.73
11.92
11.72
11.79
10.72
17,535,739
Jan 6, 2026
11.69
11.77
11.65
11.76
10.69
19,120,764
Jan 5, 2026
11.53
11.73
11.52
11.71
10.64
15,551,984
Dec 31, 2025
11.51
11.62
11.50
11.55
10.50
8,305,622
Dec 30, 2025
11.56
11.58
11.40
11.56
10.51
13,650,622
Dec 29, 2025
11.66
11.70
11.54
11.56
10.51
11,766,828
Dec 26, 2025
11.77
11.81
11.65
11.70
10.63
10,172,370
Dec 25, 2025
11.71
11.77
11.65
11.75
10.68
9,266,432
Dec 24, 2025
11.66
11.73
11.58
11.70
10.63
12,441,496
Dec 23, 2025
11.91
11.92
11.63
11.66
10.60
14,712,660
Dec 22, 2025
11.87
12.03
11.81
11.88
10.80
13,311,221
Dec 19, 2025
11.69
11.87
11.62
11.79
10.72
12,502,913
Dec 18, 2025
11.60
11.75
11.57
11.67
10.61
11,315,285
Dec 17, 2025
11.62
11.71
11.51
11.67
10.61
14,746,381
Dec 16, 2025
11.97
12.00
11.60
11.64
10.58
22,691,129
Dec 15, 2025
12.13
12.18
11.96
11.97
10.88
18,583,840
Dec 12, 2025
12.68
12.68
12.14
12.18
11.07
35,009,721
Dec 11, 2025
12.38
12.66
12.37
12.48
11.34
18,602,486
Dec 10, 2025
12.53
12.55
12.32
12.35
11.22
14,834,824
Dec 9, 2025
12.54
12.74
12.51
12.53
11.39
15,866,422
Dec 8, 2025
12.63
12.76
12.48
12.54
11.40
19,935,165
Dec 5, 2025
12.70
12.71
12.50
12.64
11.49
16,643,477
Dec 4, 2025
12.61
12.78
12.52
12.67
11.52
18,099,852
Dec 3, 2025
12.49
12.70
12.42
12.68
11.52
23,094,410
Dec 2, 2025
12.43
12.51
12.33
12.44
11.31
11,747,795
Dec 1, 2025
12.37
12.48
12.32
12.45
11.32
16,453,533
Nov 28, 2025
12.37
12.39
12.25
12.35
11.22
11,664,061
Nov 27, 2025
12.36
12.45
12.28
12.41
11.28
12,158,472
Nov 26, 2025
12.35
12.64
12.35
12.38
11.25
20,258,196
Nov 25, 2025
11.96
12.44
11.96
12.33
11.21
22,378,140
Nov 24, 2025
12.00
12.12
11.93
11.97
10.88
12,901,762
Nov 21, 2025
12.22
12.34
11.95
11.96
10.87
19,248,127
Nov 20, 2025
12.15
12.55
12.10
12.27
11.15
18,609,545
Nov 19, 2025
12.28
12.35
12.03
12.11
11.01
13,278,224
Nov 18, 2025
12.36
12.46
12.22
12.27
11.15
14,159,424
Nov 17, 2025
12.72
12.75
12.39
12.43
11.30
20,656,096
Nov 14, 2025
12.61
12.85
12.56
12.70
11.54
21,663,822
Nov 13, 2025
12.56
12.67
12.48
12.62
11.47
18,440,988
Nov 12, 2025
12.37
12.60
12.36
12.55
11.41
21,141,752
Nov 11, 2025
12.44
12.48
12.34
12.37
11.24
12,274,095
Nov 10, 2025
12.41
12.49
12.33
12.44
11.31
16,985,325
Nov 7, 2025
12.05
12.38
12.05
12.32
11.20
21,650,891
Nov 6, 2025
12.06
12.15
12.02
12.10
11.00
10,403,450
Nov 5, 2025
11.97
12.17
11.96
12.09
10.99
10,810,763
Nov 4, 2025
12.16
12.16
11.95
12.04
10.94
13,172,332
Nov 3, 2025
12.15
12.20
12.06
12.17
11.06
16,259,430
