Shenzhen - Delayed Quote
CNY
Jafron Biomedical Co.,Ltd. (300529.SZ)
17.69
+0.29
(+1.67%)
At close: October 30 at 3:04:19 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
Oct 30, 2026
17.15
17.79
17.11
17.69
17.69
16,698,540
Oct 29, 2026
17.05
17.52
16.70
17.40
17.40
24,144,476
Oct 28, 2026
16.97
17.38
16.50
16.70
16.70
26,760,805
Oct 27, 2026
15.61
15.76
15.30
15.30
15.30
4,958,900
Oct 26, 2026
15.18
15.67
15.15
15.60
15.60
6,426,000
Oct 23, 2026
14.82
15.30
14.60
15.28
15.28
6,401,941
Oct 22, 2026
15.12
15.18
14.92
14.92
14.92
3,749,800
Oct 21, 2026
15.24
15.30
15.11
15.13
15.13
2,997,200
Oct 20, 2026
15.26
15.31
15.05
15.24
15.24
3,917,300
Oct 19, 2026
14.89
15.33
14.86
15.26
15.26
6,154,539
Oct 16, 2026
14.93
15.21
14.76
14.92
14.92
5,562,339
Oct 15, 2026
14.80
15.02
14.73
14.85
14.85
3,934,926
Oct 14, 2026
15.02
15.07
14.82
14.95
14.95
3,812,193
Oct 13, 2026
15.22
15.25
15.00
15.03
15.03
4,298,526
Oct 12, 2026
15.12
15.30
15.10
15.29
15.29
4,581,220
Oct 9, 2026
15.04
15.20
14.95
15.12
15.12
6,171,337
Oct 8, 2026
15.27
15.38
14.88
15.00
15.00
4,461,700
Sep 30, 2026
14.93
15.32
14.93
15.27
15.27
4,690,512
Sep 29, 2026
15.02
15.05
14.86
14.93
14.93
2,564,830
Sep 28, 2026
15.03
15.10
14.86
15.00
15.00
3,214,659
Sep 24, 2026
15.16
15.27
14.94
14.96
14.96
3,530,003
Sep 23, 2026
15.23
15.30
15.15
15.17
15.17
3,478,100
Sep 22, 2026
15.20
15.36
15.15
15.27
15.27
4,584,451
Sep 21, 2026
15.03
15.19
15.02
15.17
15.17
4,515,403
Sep 18, 2026
15.03
15.19
15.00
15.01
15.01
3,836,300
Sep 17, 2026
14.90
15.08
14.85
15.03
15.03
2,886,686
Sep 16, 2026
14.85
14.96
14.73
14.90
14.90
3,276,855
Sep 15, 2026
14.96
14.99
14.80
14.86
14.86
2,511,376
Sep 14, 2026
14.90
15.02
14.85
14.94
14.94
3,612,800
Sep 11, 2026
15.21
15.27
14.90
14.97
14.97
3,949,775
Sep 10, 2026
15.35
15.38
15.16
15.22
15.22
3,209,100
Sep 9, 2026
15.60
15.61
15.35
15.38
15.38
4,174,932
Sep 8, 2026
15.51
15.68
15.45
15.64
15.64
3,264,291
Sep 7, 2026
15.58
15.63
15.49
15.51
15.51
3,284,080
Sep 4, 2026
15.39
15.72
15.39
15.56
15.56
5,331,056
Sep 3, 2026
15.50
15.54
15.32
15.38
15.38
4,154,291
Sep 2, 2026
15.71
15.78
15.42
15.45
15.45
6,241,592
Sep 1, 2026
15.74
15.82
15.66
15.75
15.75
5,126,997
Aug 31, 2026
15.86
15.93
15.73
15.77
15.77
4,013,700
Aug 28, 2026
15.91
15.94
15.80
15.90
15.90
4,401,870
Aug 27, 2026
16.00
16.09
15.82
15.90
15.90
4,971,500
Aug 26, 2026
15.90
16.06
15.85
16.02
16.02
4,789,300
Aug 25, 2026
15.52
15.88
15.51
15.87
15.87
5,282,408
Aug 24, 2026
15.75
15.75
15.46
15.56
15.56
6,613,826
Aug 21, 2026
16.15
16.26
15.76
15.76
15.76
10,455,620
Aug 20, 2026
15.84
16.43
15.84
16.28
16.28
14,906,585
Aug 19, 2026
15.77
15.90
15.65
15.70
15.70
8,065,978
Aug 18, 2026
16.01
16.14
15.79
15.81
15.81
7,952,416
Aug 17, 2026
16.20
16.21
15.80
16.08
16.08
9,608,307
Aug 14, 2026
16.34
16.78
16.12
16.21
16.21
11,458,279
Aug 13, 2026
16.41
16.65
16.09
16.37
16.37
11,574,505
Aug 12, 2026
16.33
16.61
16.26
16.33
16.33
10,082,892
Aug 11, 2026
16.28
16.86
16.18
16.37
16.37
13,413,283
Aug 10, 2026
16.31
16.88
16.20
16.41
16.41
16,752,193
Aug 7, 2026
16.80
16.95
15.94
16.38
16.38
28,234,759
Aug 6, 2026
18.35
18.52
17.80
17.82
17.82
10,188,977
Aug 5, 2026
18.51
18.55
18.14
18.31
18.31
6,646,990
Aug 4, 2026
18.90
18.96
18.48
18.49
18.49
7,020,200
Aug 3, 2026
18.57
18.95
18.45
18.89
18.89
7,440,287
Jul 31, 2026
18.30
18.66
18.10
18.60
18.60
7,622,987
Jul 30, 2026
18.00
18.73
17.94
18.53
18.53
9,657,255
Jul 29, 2026
17.60
18.10
17.54
18.04
18.04
7,577,656
Jul 28, 2026
17.13
17.80
17.00
17.56
17.56
7,146,144
Jul 27, 2026
16.75
17.34
16.67
17.30
17.30
6,651,101
Jul 24, 2026
17.25
17.50
16.78
16.80
16.80
6,166,213
Jul 23, 2026
17.54
17.56
17.18
17.30
17.30
5,438,333
Jul 22, 2026
17.58
17.69
17.30
17.55
17.55
10,049,934
Jul 21, 2026
17.78
18.37
17.56
17.63
17.63
13,076,462
Jul 20, 2026
17.50
17.95
17.30
17.91
17.91
12,613,828
Jul 17, 2026
17.70
18.00
17.39
17.40
17.40
12,683,051
Jul 16, 2026
16.90
17.83
16.81
17.70
17.70
12,362,896
Jul 15, 2026
16.53
17.15
16.38
17.07
17.07
11,259,591
Jul 14, 2026
16.29
17.14
16.15
16.55
16.55
9,946,061
Jul 13, 2026
15.98
16.38
15.89
16.23
16.23
8,047,685
Jul 10, 2026
15.84
16.29
15.70
16.05
16.05
6,902,530
Jul 9, 2026
16.13
16.42
15.92
16.00
16.00
5,024,234
Jul 8, 2026
16.21
16.57
16.11
16.30
16.30
5,419,128
Jul 7, 2026
16.62
16.62
16.18
16.21
16.21
5,176,100
Jul 6, 2026
16.64
16.79
16.38
16.67
16.67
6,326,700
Jul 3, 2026
16.23
16.69
16.23
16.64
16.64
7,085,017
Jul 2, 2026
16.04
16.50
16.04
16.21
16.21
7,119,285
Jul 1, 2026
15.41
16.16
15.28
16.04
16.04
7,759,897
Jun 30, 2026
15.59
15.74
15.24
15.40
15.40
5,290,191
Jun 29, 2026
15.02
15.93
14.73
15.73
15.73
8,465,119
Jun 26, 2026
15.45
15.67
15.02
15.04
15.04
5,701,708
Jun 25, 2026
15.55
15.63
15.12
15.50
15.50
5,913,404
Jun 24, 2026
15.96
16.14
15.63
15.63
15.63
5,359,790
Jun 23, 2026
15.49
16.08
15.49
15.85
15.85
6,523,686
Jun 22, 2026
15.68
15.69
15.10
15.64
15.64
6,798,681
Jun 18, 2026
15.78
15.94
15.62
15.70
15.70
5,351,539
Jun 17, 2026
16.13
16.20
15.71
15.80
15.80
6,356,312
Jun 16, 2026
16.45
16.45
16.05
16.09
16.09
6,930,158
Jun 15, 2026
16.49
16.73
16.28
16.53
16.53
7,622,322
Jun 12, 2026
16.57
16.74
16.15
16.74
16.74
15,832,677
Jun 11, 2026
16.69
16.88
16.30
16.50
16.50
4,706,025
Jun 10, 2026
16.47
16.80
16.02
16.70
16.70
6,032,277
Jun 9, 2026
16.80
16.84
16.42
16.50
16.50
4,119,681
Jun 8, 2026
16.89
17.28
16.51
16.76
16.76
5,568,900
Jun 5, 2026
17.25
17.50
17.08
17.22
17.22
5,237,200
Jun 4, 2026
17.73
17.86
17.19
17.25
17.25
3,720,190
Jun 3, 2026
18.16
18.27
17.63
17.73
17.73
5,366,462
Jun 2, 2026
18.30
18.58
18.13
18.13
18.13
5,362,649
Jun 1, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
17.71
18.28
17.63
18.26
18.26
6,377,061
May 29, 2026
17.91
18.35
17.82
18.19
17.67
5,125,377
May 28, 2026
18.03
18.12
17.69
17.88
17.37
4,476,484
May 27, 2026
18.30
18.49
17.91
18.13
17.61
5,327,425
May 26, 2026
18.51
18.75
18.25
18.36
17.84
4,508,579
May 25, 2026
18.78
18.90
18.38
18.57
18.04
4,675,152
May 22, 2026
18.63
18.93
18.53
18.79
18.25
4,620,067
May 21, 2026
18.82
19.22
18.63
18.69
18.16
5,339,208
May 20, 2026
19.10
19.10
18.75
18.88
18.34
3,999,596
May 19, 2026
18.96
19.34
18.90
19.15
18.60
3,776,451
May 18, 2026
19.15
19.23
18.85
18.97
18.43
5,296,851
May 15, 2026
19.48
19.58
19.09
19.23
18.68
6,255,400
May 14, 2026
19.88
19.95
19.45
19.45
18.89
7,179,872
May 13, 2026
20.00
20.21
19.86
19.89
19.32
7,178,723
May 12, 2026
19.85
20.16
19.73
19.93
19.36
6,627,146
May 11, 2026
19.50
20.09
19.28
20.00
19.43
11,231,316
May 8, 2026
19.11
19.62
19.10
19.51
18.95
6,544,310
May 7, 2026
19.28
19.36
19.10
19.15
18.60
5,328,122
May 6, 2026
19.21
19.37
19.08
19.33
18.78
6,458,398
Apr 30, 2026
19.06
19.28
18.98
19.04
18.50
5,594,903
Apr 29, 2026
19.31
19.40
19.05
19.06
18.52
7,686,632
Apr 28, 2026
18.98
19.87
18.97
19.23
18.68
16,319,947
Apr 27, 2026
18.27
18.40
18.08
18.16
17.64
4,824,956
Apr 24, 2026
18.51
18.71
18.36
18.58
18.05
5,314,171
Apr 23, 2026
18.35
18.61
18.13
18.60
18.07
6,930,306
Apr 22, 2026
18.52
18.55
18.23
18.37
17.84
7,210,200
Apr 21, 2026
17.57
18.92
17.52
18.70
18.17
14,368,212
Apr 20, 2026
17.58
17.69
17.47
17.58
17.08
3,096,083
Apr 17, 2026
17.66
17.70
17.50
17.55
17.05
2,913,769
Apr 16, 2026
17.72
17.75
17.55
17.72
17.21
3,602,810
Apr 15, 2026
17.60
17.75
17.55
17.73
17.22
3,855,672
Apr 14, 2026
17.52
17.61
17.28
17.53
17.03
3,395,391
Apr 13, 2026
17.52
17.64
17.46
17.46
16.96
2,553,200
Apr 10, 2026
17.45
17.75
17.45
17.58
17.08
3,325,290
Apr 9, 2026
17.80
17.83
17.38
17.39
16.89
3,789,600
Apr 8, 2026
17.57
17.88
17.51
17.84
17.33
4,133,948
Apr 7, 2026
17.31
17.45
17.27
17.31
16.82
1,905,090
Apr 3, 2026
17.80
17.83
17.27
17.31
16.82
3,220,953
Apr 2, 2026
17.94
17.95
17.65
17.80
17.29
3,534,761
Apr 1, 2026
17.94
18.01
17.70
17.95
17.44
3,708,700
Mar 31, 2026
17.85
18.11
17.71
17.73
17.22
3,107,841
Mar 30, 2026
17.55
17.85
17.43
17.81
17.30
3,172,293
Mar 27, 2026
17.36
17.79
17.30
17.72
17.21
3,524,960
Mar 26, 2026
17.73
17.80
17.42
17.47
16.97
2,820,160
Mar 25, 2026
17.80
17.92
17.68
17.72
17.21
3,097,592
Mar 24, 2026
17.75
17.90
17.51
17.74
17.23
3,385,492
Mar 23, 2026
18.07
18.07
17.40
17.54
17.04
6,123,203
Mar 20, 2026
18.61
18.74
18.22
18.25
17.73
4,317,589
Mar 19, 2026
18.89
18.89
18.57
18.63
18.10
3,686,390
Mar 18, 2026
19.08
19.10
18.86
18.91
18.37
2,720,050
Mar 17, 2026
18.95
19.20
18.87
19.07
18.52
3,626,716
Mar 16, 2026
18.89
18.92
18.73
18.91
18.37
3,163,855
Mar 13, 2026
18.90
18.94
18.80
18.83
18.29
3,057,380
Mar 12, 2026
18.87
18.89
18.74
18.85
18.31
2,919,026
Mar 11, 2026
18.98
19.00
18.84
18.88
18.34
3,153,821
Mar 10, 2026
18.83
19.02
18.77
18.98
18.44
3,611,250
Mar 9, 2026
18.90
18.90
18.52
18.71
18.18
5,212,316
Mar 6, 2026
18.72
19.00
18.71
18.98
18.44
3,174,070
Mar 5, 2026
19.03
19.03
18.72
18.79
18.25
3,493,350
Mar 4, 2026
18.97
19.09
18.70
18.71
18.18
4,908,704
Mar 3, 2026
19.36
19.48
19.00
19.01
18.47
5,676,910
Mar 2, 2026
19.67
19.77
19.32
19.35
18.80
5,594,280
Feb 27, 2026
19.80
19.86
19.70
19.85
19.28
2,906,990
Feb 26, 2026
19.99
20.05
19.77
19.80
19.23
3,959,285
Feb 25, 2026
19.80
20.07
19.80
19.98
19.41
3,224,496
Feb 24, 2026
20.00
20.02
19.78
19.80
19.23
3,715,838
Feb 13, 2026
20.05
20.15
19.77
19.79
19.22
4,603,501
Feb 12, 2026
20.35
20.36
20.01
20.04
19.47
5,165,544
Feb 11, 2026
20.34
20.43
20.30
20.34
19.76
2,811,190
Feb 10, 2026
20.54
20.54
20.33
20.34
19.76
3,783,114
Feb 9, 2026
20.59
20.71
20.48
20.54
19.95
3,997,700
Feb 6, 2026
20.61
20.75
20.47
20.51
19.92
4,581,259
Feb 5, 2026
20.63
20.78
20.53
20.66
20.07
5,592,506
Feb 4, 2026
20.49
20.65
20.30
20.63
20.04
5,081,431
Feb 3, 2026
20.05
20.52
20.05
20.49
19.90
6,698,238
Feb 2, 2026
20.00
20.50
19.93
19.94
19.37
6,950,938
Jan 30, 2026
20.34
20.50
19.96
20.01
19.44
5,635,728
Jan 29, 2026
20.32
20.55
20.16
20.33
19.75
6,128,600
Jan 28, 2026
20.72
20.73
20.30
20.41
19.83
5,945,029
Jan 27, 2026
20.85
20.88
20.32
20.70
20.11
7,634,040
Jan 26, 2026
20.80
21.08
20.43
20.90
20.30
10,245,432
Jan 23, 2026
20.24
20.70
20.20
20.69
20.10
6,400,644
Jan 22, 2026
20.08
20.21
20.06
20.17
19.59
3,611,222
Jan 21, 2026
20.06
20.17
19.93
20.07
19.50
3,394,143
Jan 20, 2026
20.22
20.29
19.94
20.02
19.45
5,378,882
Jan 19, 2026
20.10
20.28
20.03
20.20
19.62
4,903,927
Jan 16, 2026
20.51
20.70
20.12
20.18
19.60
7,819,399
Jan 15, 2026
20.85
21.04
20.50
20.51
19.92
6,882,231
Jan 14, 2026
20.95
21.35
20.62
20.85
20.25
11,257,674
Jan 13, 2026
20.72
21.38
20.60
20.96
20.36
12,876,037
Jan 12, 2026
20.67
20.78
20.55
20.69
20.10
6,216,933
Jan 9, 2026
20.40
20.70
20.40
20.67
20.08
5,997,497
Jan 8, 2026
20.10
20.51
20.08
20.41
19.83
5,555,107
Jan 7, 2026
20.30
20.48
20.12
20.12
19.54
4,541,643
Jan 6, 2026
20.46
20.49
20.23
20.32
19.74
4,860,993
Jan 5, 2026
19.66
20.28
19.61
20.23
19.65
5,487,467
Dec 31, 2025
19.92
19.97
19.67
19.67
19.11
3,109,200
Dec 30, 2025
19.94
20.04
19.85
19.86
19.29
2,703,399
Dec 29, 2025
20.14
20.18
19.94
19.97
19.40
2,731,988
Dec 26, 2025
20.16
20.29
20.10
20.12
19.54
3,377,594
Dec 25, 2025
19.99
20.23
19.86
20.16
19.58
3,581,515
Dec 24, 2025
19.62
19.96
19.60
19.87
19.30
2,797,110
Dec 23, 2025
19.92
19.93
19.60
19.62
19.06
2,509,544
Dec 22, 2025
19.82
19.98
19.76
19.87
19.30
2,972,250
Dec 19, 2025
19.75
19.89
19.69
19.83
19.26
2,862,432
Dec 18, 2025
19.63
19.79
19.59
19.73
19.17
2,631,270
Dec 17, 2025
19.70
19.74
19.34
19.66
19.10
3,019,766
Dec 16, 2025
19.41
19.67
19.19
19.58
19.02
3,997,240
Dec 15, 2025
19.78
19.78
19.44
19.45
18.89
3,778,500
Dec 12, 2025
19.75
19.83
19.61
19.75
19.19
4,845,276
Dec 11, 2025
20.02
20.11
19.68
19.73
19.17
3,337,280
Dec 10, 2025
20.02
20.11
19.81
20.02
19.45
3,100,245
Dec 9, 2025
20.08
20.16
20.02
20.03
19.46
2,324,918
Dec 8, 2025
20.16
20.25
20.09
20.12
19.54
2,800,039
Dec 5, 2025
19.92
20.18
19.66
20.15
19.57
3,610,349
Dec 4, 2025
20.07
20.13
19.86
19.89
19.32
2,451,891
Dec 3, 2025
20.24
20.29
20.04
20.07
19.50
2,434,983
Dec 2, 2025
20.34
20.34
20.13
20.24
19.66
2,090,675
Dec 1, 2025
20.33
20.45
20.25
20.31
19.73
2,842,144
Nov 28, 2025
20.14
20.35
20.00
20.33
19.75
2,933,272
Nov 27, 2025
20.04
20.27
20.00
20.09
19.52
2,541,380
Nov 26, 2025
20.22
20.36
20.01
20.01
19.44
2,894,572
Nov 25, 2025
20.24
20.32
20.10
20.21
19.63
3,332,442
Nov 24, 2025
19.97
20.21
19.89
20.15
19.57
2,805,728
Nov 21, 2025
20.31
20.46
19.80
19.96
19.39
5,584,740
Nov 20, 2025
20.45
20.45
20.23
20.28
19.70
2,577,732
Nov 19, 2025
20.53
20.64
20.24
20.33
19.75
2,771,000
Nov 18, 2025
20.48
20.57
20.42
20.53
19.94
2,948,400
Nov 17, 2025
20.73
20.73
20.45
20.51
19.92
3,686,279
Nov 14, 2025
20.77
21.01
20.75
20.75
20.16
3,576,040
Nov 13, 2025
20.89
20.90
20.66
20.77
20.18
3,957,400
Nov 12, 2025
20.72
21.05
20.71
20.80
20.21
4,343,166
Nov 11, 2025
20.88
20.89
20.70
20.73
20.14
3,850,630
Nov 10, 2025
20.46
20.90
20.35
20.88
20.28
6,397,669
Nov 7, 2025
20.16
20.44
20.10
20.42
19.84
4,969,043
Nov 6, 2025
20.21
20.23
20.09
20.16
19.58
3,833,800
Nov 5, 2025
20.15
20.30
20.10
20.23
19.65
4,156,160
Nov 4, 2025
20.20
20.36
20.02
20.26
19.68
5,944,098
Nov 3, 2025
20.40
20.46
20.05
20.19
19.61
6,880,406
Oct 31, 2025
20.37
20.45
20.23
20.39
19.81
4,435,027
Oct 30, 2025
20.83
20.83
20.25
20.25
19.67
15,136,573
