Shanghai - Delayed Quote
CNY
Joinn Laboratories(China)Co.,Ltd. (603127.SS)
40.09
-4.38
(-9.85%)
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 3, 2026
44.14
44.15
40.07
40.09
40.09
38,648,005
Nov 2, 2026
44.78
45.65
41.60
44.47
44.47
37,024,589
Oct 30, 2026
45.74
48.24
42.46
45.05
45.05
42,712,028
Oct 29, 2026
46.04
48.27
45.32
45.78
45.78
35,473,517
Oct 28, 2026
44.01
47.58
43.60
46.85
46.85
35,481,342
Oct 27, 2026
46.10
46.40
42.82
43.56
43.56
30,255,797
Oct 26, 2026
45.03
46.92
44.39
45.82
45.82
30,018,094
Oct 23, 2026
44.22
45.70
42.92
45.35
45.35
29,022,370
Oct 22, 2026
48.77
49.11
44.90
45.55
45.55
29,709,076
Oct 21, 2026
49.60
50.66
48.59
48.61
48.61
31,804,350
Oct 20, 2026
45.91
50.49
45.00
49.60
49.60
49,163,813
Oct 19, 2026
47.92
48.26
43.84
45.90
45.90
42,389,625
Oct 16, 2026
51.22
53.29
47.12
48.71
48.71
44,104,654
Oct 15, 2026
47.90
52.61
47.55
50.65
50.65
46,776,708
Oct 14, 2026
50.11
50.88
48.69
48.79
48.79
23,894,373
Oct 13, 2026
49.61
51.12
47.68
50.42
50.42
39,440,336
Oct 12, 2026
52.26
55.17
50.70
50.73
50.73
43,816,256
Oct 9, 2026
52.00
52.96
50.10
52.60
52.60
54,513,558
Oct 8, 2026
49.66
53.46
49.00
52.06
52.06
83,578,864
Sep 30, 2026
44.70
49.30
44.24
49.30
49.30
55,401,802
Sep 29, 2026
45.05
47.30
44.52
44.82
44.82
31,748,075
Sep 28, 2026
46.39
46.98
45.02
45.44
45.44
27,494,287
Sep 24, 2026
48.95
49.72
46.34
46.39
46.39
41,845,354
Sep 23, 2026
46.15
49.50
46.00
47.77
47.77
49,956,315
Sep 22, 2026
46.08
47.38
45.74
46.12
46.12
35,643,276
Sep 21, 2026
46.38
47.40
45.87
46.74
46.74
42,430,650
Sep 18, 2026
44.64
47.99
44.25
45.76
45.76
47,831,359
Sep 17, 2026
43.60
44.96
43.51
44.12
44.12
28,884,125
Sep 16, 2026
42.50
44.18
41.91
43.83
43.83
25,834,377
Sep 15, 2026
42.36
43.23
42.23
42.32
42.32
15,443,317
Sep 14, 2026
41.37
43.20
40.85
42.80
42.80
24,655,809
Sep 11, 2026
42.11
42.52
40.40
41.37
41.37
22,020,564
Sep 10, 2026
43.40
43.61
42.04
42.57
42.57
22,563,458
Sep 9, 2026
43.00
44.08
42.36
43.74
43.74
29,240,651
Sep 8, 2026
42.92
43.99
42.17
43.62
43.62
36,055,954
Sep 7, 2026
42.95
43.39
42.50
42.82
42.82
17,384,095
Sep 4, 2026
44.72
44.94
42.63
42.94
42.94
27,209,911
Sep 3, 2026
44.88
44.99
43.76
44.60
44.60
26,198,015
Sep 2, 2026
45.18
45.66
44.03
44.60
44.60
28,770,270
Sep 1, 2026
46.41
46.89
44.00
45.18
45.18
33,481,870
Aug 31, 2026
45.88
46.65
45.07
46.47
46.47
30,632,758
Aug 28, 2026
48.00
51.51
47.50
47.54
47.54
36,935,239
Aug 27, 2026
47.07
48.15
46.51
48.14
48.14
27,041,189
Aug 26, 2026
48.50
49.77
46.61
46.91
46.91
27,310,072
Aug 25, 2026
46.00
48.88
45.20
48.29
48.29
37,417,174
Aug 24, 2026
49.26
50.19
45.50
46.39
46.39
36,792,997
Aug 21, 2026
50.24
51.46
48.66
49.27
49.27
51,907,934
Aug 20, 2026
52.00
54.78
49.50
52.57
52.57
70,438,775
Aug 19, 2026
52.90
54.50
49.51
49.80
49.80
46,308,728
Aug 18, 2026
53.08
54.53
52.80
53.90
53.90
40,347,070
Aug 17, 2026
50.77
53.75
50.28
53.48
53.48
49,162,076
Aug 14, 2026
51.00
52.11
49.95
51.30
51.30
39,913,112
Aug 13, 2026
50.50
53.54
50.29
51.90
51.90
53,804,216
Aug 12, 2026
50.77
52.60
50.29
51.15
51.15
43,250,659
Aug 11, 2026
52.47
53.47
50.92
51.20
51.20
64,176,982
Aug 10, 2026
53.00
55.45
51.21
52.80
52.80
94,783,142
Aug 7, 2026
46.20
50.89
46.20
50.89
50.89
59,528,488
Aug 6, 2026
47.00
47.18
44.85
46.26
46.26
43,544,421
Aug 5, 2026
43.77
47.00
43.76
46.30
46.30
45,882,764
Aug 4, 2026
42.35
45.16
42.24
44.35
44.35
61,555,749
Aug 3, 2026
41.10
43.28
40.42
41.05
41.05
34,699,849
Jul 31, 2026
40.10
43.50
40.09
41.54
41.54
46,793,393
Jul 30, 2026
43.93
44.00
40.00
40.05
40.05
55,289,351
Jul 29, 2026
46.35
46.93
42.06
43.94
43.94
57,471,216
Jul 28, 2026
49.49
49.99
45.04
45.57
45.57
69,384,545
Jul 27, 2026
44.40
49.79
44.40
49.70
49.70
77,841,109
Jul 24, 2026
47.83
48.49
45.22
45.26
45.26
56,116,896
Jul 23, 2026
47.82
51.35
47.82
48.49
48.49
59,821,854
Jul 22, 2026
48.00
51.00
47.74
48.06
48.06
71,713,197
Jul 21, 2026
44.28
49.40
42.50
49.12
49.12
78,079,535
Jul 20, 2026
43.14
48.48
43.14
47.00
47.00
94,501,860
Jul 17, 2026
51.00
51.97
47.93
47.93
47.93
40,235,051
Jul 16, 2026
51.58
55.68
50.98
53.25
53.25
123,303,671
Jul 15, 2026
50.62
50.62
47.73
50.62
50.62
43,672,652
Jul 14, 2026
43.11
46.43
40.01
46.02
46.02
69,117,240
Jul 13, 2026
44.12
46.85
42.75
43.01
43.01
68,331,347
Jul 10, 2026
38.65
43.22
38.64
43.22
43.22
53,574,855
Jul 9, 2026
37.80
40.17
37.28
39.29
39.29
27,451,552
Jul 8, 2026
39.23
40.32
37.66
37.90
37.90
29,127,961
Jul 7, 2026
40.30
40.77
38.66
39.23
39.23
35,219,076
Jul 6, 2026
39.80
43.58
39.22
41.24
41.24
47,135,077
Jul 3, 2026
40.33
40.66
38.85
40.56
40.56
30,991,911
Jul 2, 2026
40.45
42.50
39.51
39.62
39.62
35,654,544
Jul 1, 2026
37.58
41.37
36.84
40.94
40.94
44,626,808
Jun 30, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
39.27
39.47
38.13
38.22
38.22
31,124,887
Jun 29, 2026
37.08
40.38
37.08
39.60
39.48
41,458,815
Jun 26, 2026
38.01
39.59
36.56
37.08
36.97
25,989,935
Jun 25, 2026
37.57
39.21
37.20
38.61
38.49
30,249,944
Jun 24, 2026
36.42
39.05
36.40
38.08
37.96
37,487,782
Jun 23, 2026
36.66
38.28
36.03
36.53
36.42
32,871,664
Jun 22, 2026
35.03
36.85
34.13
36.67
36.56
35,905,662
Jun 18, 2026
32.30
35.66
32.20
35.66
35.55
27,585,410
Jun 17, 2026
32.28
32.90
32.10
32.42
32.32
13,463,718
Jun 16, 2026
32.70
32.74
31.91
32.38
32.28
15,279,709
Jun 15, 2026
32.60
32.85
31.92
32.74
32.64
18,524,584
Jun 12, 2026
31.60
32.93
30.80
32.52
32.42
19,056,419
Jun 11, 2026
31.58
32.44
31.15
31.39
31.29
13,685,398
Jun 10, 2026
31.22
32.18
31.22
31.91
31.81
14,720,071
Jun 9, 2026
31.68
31.68
30.70
31.43
31.33
13,337,524
Jun 8, 2026
31.61
32.80
31.00
31.37
31.27
16,199,441
Jun 5, 2026
34.07
34.35
32.36
32.60
32.50
21,634,359
Jun 4, 2026
33.56
33.98
33.00
33.42
33.32
11,835,255
Jun 3, 2026
32.90
34.48
32.50
33.71
33.61
19,420,431
Jun 2, 2026
33.36
33.76
32.32
32.97
32.87
20,138,527
Jun 1, 2026
34.67
36.08
33.50
33.56
33.46
27,820,943
May 29, 2026
36.29
37.19
35.09
35.17
35.06
28,680,247
May 28, 2026
36.70
37.95
35.78
36.46
36.35
23,975,947
May 27, 2026
36.99
37.24
34.40
36.84
36.73
42,531,735
May 26, 2026
40.70
40.92
36.90
37.48
37.37
55,294,150
May 25, 2026
41.95
42.99
40.00
40.94
40.82
38,320,723
May 22, 2026
42.47
43.00
40.46
41.35
41.22
57,106,860
May 21, 2026
38.89
42.77
38.89
42.77
42.64
60,706,542
May 20, 2026
38.08
39.68
38.08
38.88
38.76
30,895,199
May 19, 2026
39.52
40.90
36.52
38.43
38.31
39,257,547
May 18, 2026
39.98
40.40
38.90
39.17
39.05
35,592,965
May 15, 2026
38.12
41.75
37.80
39.96
39.84
65,054,343
May 14, 2026
39.46
39.96
37.92
37.95
37.83
27,929,040
May 13, 2026
39.10
40.00
37.33
39.48
39.36
31,532,275
May 12, 2026
39.90
41.16
38.70
39.20
39.08
40,503,050
May 11, 2026
38.21
40.58
37.71
40.13
40.01
43,120,225
May 8, 2026
39.50
39.85
38.20
38.61
38.49
24,701,060
May 7, 2026
39.70
40.79
38.85
39.37
39.25
31,950,070
May 6, 2026
38.41
39.75
37.56
39.70
39.58
42,907,857
Apr 30, 2026
39.02
39.98
36.00
38.87
38.75
50,070,474
Apr 29, 2026
39.10
39.20
37.36
38.64
38.52
43,362,409
Apr 28, 2026
37.79
40.95
37.74
39.95
39.83
60,830,138
Apr 27, 2026
37.22
38.32
36.80
37.23
37.12
21,704,266
Apr 24, 2026
36.92
38.95
36.85
37.61
37.50
36,600,966
Apr 23, 2026
37.81
37.89
36.77
37.30
37.19
20,741,078
Apr 22, 2026
37.01
38.09
36.64
37.72
37.61
20,505,289
Apr 21, 2026
37.88
38.85
37.01
37.38
37.27
22,320,176
Apr 20, 2026
36.60
38.20
36.40
37.66
37.55
26,455,622
Apr 17, 2026
37.90
38.09
36.80
36.93
36.82
32,064,618
Apr 16, 2026
38.88
39.12
37.50
38.53
38.41
36,490,309
Apr 15, 2026
38.88
39.97
36.68
39.27
39.15
56,222,968
Apr 14, 2026
36.47
38.38
36.00
38.38
38.26
40,093,801
Apr 13, 2026
37.59
37.65
35.51
36.34
36.23
37,602,490
Apr 10, 2026
37.01
38.73
36.80
38.28
38.16
44,050,485
Apr 9, 2026
35.95
38.55
35.66
37.00
36.89
42,474,642
Apr 8, 2026
36.27
36.74
35.34
35.95
35.84
36,456,618
Apr 7, 2026
36.49
37.00
34.87
35.57
35.46
39,458,094
Apr 3, 2026
36.16
37.25
35.03
36.60
36.49
43,602,499
Apr 2, 2026
36.23
37.40
35.00
36.45
36.34
48,558,144
Apr 1, 2026
34.24
37.61
33.00
36.96
36.85
62,373,943
Mar 31, 2026
32.00
35.31
31.99
34.20
34.10
55,774,268
Mar 30, 2026
30.47
32.39
30.40
32.10
32.00
46,322,516
Mar 27, 2026
27.24
30.24
27.02
30.24
30.15
20,205,981
Mar 26, 2026
28.15
28.39
27.32
27.49
27.41
11,725,736
Mar 25, 2026
27.30
28.40
27.12
28.09
28.00
14,413,559
Mar 24, 2026
27.03
27.21
26.55
26.97
26.89
19,018,813
Mar 23, 2026
27.70
28.00
26.25
26.50
26.42
18,395,457
Mar 20, 2026
28.51
28.97
28.10
28.10
28.01
11,489,045
Mar 19, 2026
28.88
29.24
28.40
28.55
28.46
15,085,170
Mar 18, 2026
28.72
29.89
28.60
29.28
29.19
28,210,482
Mar 17, 2026
30.60
30.60
29.32
29.32
29.23
28,826,432
Mar 16, 2026
32.39
32.86
31.73
32.58
32.48
9,012,844
Mar 13, 2026
33.28
33.50
32.36
32.41
32.31
9,311,627
Mar 12, 2026
33.82
34.20
33.18
33.38
33.28
9,892,844
Mar 11, 2026
35.09
35.09
33.75
33.90
33.80
13,931,458
Mar 10, 2026
33.27
34.61
33.27
34.33
34.23
13,371,939
Mar 9, 2026
32.55
33.46
32.11
33.18
33.08
12,484,797
Mar 6, 2026
32.20
34.24
31.99
33.36
33.26
15,790,324
Mar 5, 2026
32.50
32.70
31.83
32.20
32.10
9,333,570
Mar 4, 2026
31.50
32.50
31.44
31.81
31.71
12,258,514
Mar 3, 2026
35.08
35.54
31.64
31.82
31.72
25,880,523
Mar 2, 2026
35.80
36.70
35.04
35.08
34.97
14,496,827
Feb 27, 2026
35.80
37.08
35.79
36.73
36.62
9,866,988
Feb 26, 2026
35.07
37.60
34.65
35.92
35.81
18,510,938
Feb 25, 2026
34.60
35.39
33.80
35.23
35.12
12,803,021
Feb 24, 2026
36.37
36.49
34.72
34.77
34.66
13,828,904
Feb 13, 2026
37.29
37.59
36.05
36.06
35.95
10,744,436
Feb 12, 2026
37.08
38.14
36.94
37.60
37.49
12,350,968
Feb 11, 2026
37.18
38.35
36.97
37.06
36.95
9,587,949
Feb 10, 2026
37.00
37.96
37.00
37.32
37.21
9,899,534
Feb 9, 2026
37.85
37.99
37.00
37.30
37.19
9,206,270
Feb 6, 2026
37.18
39.05
36.52
37.81
37.70
14,218,284
Feb 5, 2026
38.03
39.04
37.29
37.46
37.35
9,096,775
Feb 4, 2026
37.59
38.29
37.11
38.02
37.90
9,514,591
Feb 3, 2026
36.58
38.00
36.50
37.78
37.67
14,554,893
Feb 2, 2026
37.02
38.14
35.86
35.86
35.75
17,088,651
Jan 30, 2026
37.79
38.88
37.28
38.01
37.89
14,526,858
Jan 29, 2026
37.30
38.30
36.01
37.41
37.30
14,350,823
Jan 28, 2026
38.50
38.63
37.68
37.93
37.82
16,427,983
Jan 27, 2026
41.69
41.90
37.46
38.64
38.52
31,526,692
Jan 26, 2026
41.10
42.30
40.31
41.39
41.26
22,060,382
Jan 23, 2026
39.95
42.18
39.95
41.07
40.95
20,982,825
Jan 22, 2026
40.53
41.76
39.62
39.78
39.66
15,883,846
Jan 21, 2026
41.67
41.70
39.24
40.70
40.58
22,011,978
Jan 20, 2026
41.77
42.00
39.82
40.25
40.13
15,924,717
Jan 19, 2026
41.80
42.35
40.60
41.88
41.75
14,109,171
Jan 16, 2026
42.73
43.70
41.86
42.03
41.90
15,807,655
Jan 15, 2026
42.84
44.62
42.45
42.82
42.69
18,057,201
Jan 14, 2026
41.10
45.95
41.10
43.01
42.88
33,335,167
Jan 13, 2026
40.62
42.96
40.62
41.83
41.70
31,989,391
Jan 12, 2026
41.50
41.55
39.99
40.38
40.26
24,912,832
Jan 9, 2026
41.92
42.35
40.72
42.11
41.98
22,167,871
Jan 8, 2026
40.60
42.80
40.60
42.18
42.05
27,474,795
Jan 7, 2026
38.53
41.61
38.53
41.30
41.17
36,679,500
Jan 6, 2026
39.80
39.96
37.80
38.45
38.33
33,855,154
Jan 5, 2026
35.29
38.51
35.02
38.51
38.39
27,526,892
Dec 31, 2025
34.80
35.82
34.50
35.01
34.90
16,741,547
Dec 30, 2025
34.00
35.50
33.80
34.80
34.69
33,003,855
Dec 29, 2025
36.94
38.09
36.44
37.10
36.99
18,396,526
Dec 26, 2025
36.93
37.31
36.28
36.94
36.83
17,967,060
Dec 25, 2025
35.80
37.89
35.67
37.38
37.27
25,449,100
Dec 24, 2025
35.85
36.43
35.24
35.86
35.75
18,051,085
Dec 23, 2025
35.32
36.79
34.96
35.85
35.74
24,746,216
Dec 22, 2025
35.01
36.22
34.46
35.40
35.29
22,662,271
Dec 19, 2025
35.72
36.39
34.84
35.42
35.31
26,996,574
Dec 18, 2025
36.00
36.38
35.43
35.70
35.59
25,425,050
Dec 17, 2025
34.44
36.86
34.33
36.85
36.74
41,485,912
Dec 16, 2025
35.32
35.51
34.25
34.38
34.28
33,152,382
Dec 15, 2025
33.90
36.12
33.70
35.50
35.39
59,553,837
Dec 12, 2025
31.25
34.35
31.24
34.35
34.25
50,004,212
Dec 11, 2025
30.00
32.24
30.00
31.23
31.14
33,431,012
Dec 10, 2025
29.97
30.76
29.04
30.32
30.23
33,499,804
Dec 9, 2025
28.50
30.77
28.50
29.96
29.87
46,160,746
Dec 8, 2025
27.95
28.36
27.85
27.97
27.89
10,240,857
Dec 5, 2025
27.95
27.99
27.41
27.84
27.76
10,702,205
Dec 4, 2025
27.64
28.03
27.51
27.86
27.78
7,234,029
Dec 3, 2025
28.07
28.42
27.40
27.64
27.56
10,494,970
Dec 2, 2025
28.29
28.29
27.68
27.70
27.62
7,188,710
Dec 1, 2025
28.30
28.49
28.12
28.33
28.24
9,401,977
Nov 28, 2025
27.90
28.14
27.55
27.93
27.85
9,194,737
Nov 27, 2025
28.06
28.63
27.75
27.90
27.82
13,190,980
Nov 26, 2025
27.78
29.20
27.78
28.31
28.22
17,850,488
Nov 25, 2025
27.80
28.28
27.61
27.86
27.78
11,612,710
Nov 24, 2025
27.68
27.88
27.12
27.67
27.59
10,336,951
Nov 21, 2025
27.99
28.43
26.84
27.40
27.32
18,734,194
Nov 20, 2025
29.73
30.20
28.14
28.28
28.19
24,134,602
Nov 19, 2025
31.46
31.65
29.35
29.74
29.65
19,701,030
Nov 18, 2025
31.71
32.14
31.21
31.33
31.24
8,274,959
Nov 17, 2025
32.92
32.92
31.76
31.81
31.71
13,822,841
Nov 14, 2025
33.29
34.13
33.04
33.10
33.00
13,006,564
Nov 13, 2025
33.01
33.79
32.58
33.54
33.44
14,203,512
Nov 12, 2025
32.18
33.64
32.13
33.07
32.97
14,987,503
Nov 11, 2025
33.03
33.16
32.38
32.42
32.32
10,490,474
Nov 10, 2025
32.35
33.39
32.33
33.03
32.93
14,784,867
Nov 7, 2025
33.35
33.54
32.49
32.49
32.39
14,684,785
Nov 6, 2025
33.20
33.69
33.03
33.60
33.50
12,596,201
Nov 5, 2025
33.51
34.05
32.75
33.18
33.08
16,936,527
Nov 4, 2025
35.66
35.98
34.04
34.44
34.34
20,769,147
Nov 3, 2025
36.64
36.99
35.48
36.18
36.07
27,136,667
