Stock listing
Shenzhen:000919 Jinling Pharmaceutical Co., Ltd. (金陵药业) 股价
Follow Jinling Pharmaceutical Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000919
¥6.18 CNY +0.28 (+4.7%)
Close on Nov 2, 2026
- Day range
- ¥5.88 – ¥6.49 CNYNov 2, 2026
- Volume
- 27.54M sharesNov 2, 2026
- Market cap
- ¥3.84B CNYAt the close on Nov 2, 2026 · price × 621.9M shares outstanding
- 52-week range
- ¥5.67 – ¥9.80 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥87.26M CNYMedian day 10.39M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:000919 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.18 | +0.28 | +4.7% | ¥5.90 | ¥6.49 | ¥5.88 | 27,542,898 | |
| ¥5.90 | +0.02 | +0.3% | ¥5.88 | ¥6.04 | ¥5.83 | 10,335,100 | |
| ¥5.88 | -0.06 | -1.0% | ¥5.95 | ¥5.98 | ¥5.88 | 6,390,600 | |
| ¥5.94 | 0.00 | 0.0% | ¥5.89 | ¥5.99 | ¥5.88 | 8,251,608 | |
| ¥5.94 | -0.20 | -3.3% | ¥6.12 | ¥6.17 | ¥5.91 | 12,815,100 | |
| ¥6.14 | -0.09 | -1.4% | ¥6.17 | ¥6.23 | ¥6.04 | 11,156,700 | |
| ¥6.23 | +0.07 | +1.1% | ¥6.12 | ¥6.25 | ¥5.97 | 11,626,502 | |
| ¥6.16 | -0.15 | -2.4% | ¥6.42 | ¥6.44 | ¥6.15 | 10,617,799 | |
| ¥6.31 | +0.06 | +1.0% | ¥6.28 | ¥6.37 | ¥6.27 | 6,943,400 | |
| ¥6.25 | -0.06 | -1.0% | ¥6.34 | ¥6.35 | ¥6.22 | 7,653,201 | |
| ¥6.31 | -0.08 | -1.3% | ¥6.34 | ¥6.46 | ¥6.26 | 7,879,700 | |
| ¥6.39 | +0.01 | +0.2% | ¥6.42 | ¥6.57 | ¥6.34 | 10,215,100 | |
| ¥6.38 | -0.08 | -1.2% | ¥6.38 | ¥6.50 | ¥6.36 | 7,208,200 | |
| ¥6.46 | -0.12 | -1.8% | ¥6.53 | ¥6.57 | ¥6.45 | 6,614,400 | |
| ¥6.58 | +0.05 | +0.8% | ¥6.50 | ¥6.59 | ¥6.38 | 11,320,900 | |
| ¥6.53 | -0.14 | -2.1% | ¥6.65 | ¥6.70 | ¥6.52 | 9,679,300 | |
| ¥6.67 | +0.17 | +2.6% | ¥6.50 | ¥6.67 | ¥6.42 | 13,093,500 | |
| ¥6.50 | 0.00 | 0.0% | ¥6.51 | ¥6.60 | ¥6.46 | 10,089,400 | |
| ¥6.50 | +0.07 | +1.1% | ¥6.45 | ¥6.53 | ¥6.42 | 7,401,831 | |
| ¥6.43 | -0.03 | -0.5% | ¥6.43 | ¥6.54 | ¥6.36 | 7,753,200 | |
| ¥6.46 | +0.04 | +0.6% | ¥6.45 | ¥6.49 | ¥6.39 | 7,161,241 | |
| ¥6.42 | -0.07 | -1.1% | ¥6.49 | ¥6.55 | ¥6.41 | 7,149,900 | |
| ¥6.49 | -0.15 | -2.3% | ¥6.64 | ¥6.64 | ¥6.49 | 10,000,700 | |
| ¥6.64 | -0.09 | -1.3% | ¥6.70 | ¥6.73 | ¥6.62 | 9,883,000 | |
| ¥6.73 | +0.27 | +4.2% | ¥6.49 | ¥6.74 | ¥6.46 | 14,891,700 | |
| ¥6.46 | -0.01 | -0.2% | ¥6.43 | ¥6.58 | ¥6.42 | 8,582,500 | |
| ¥6.47 | +0.06 | +0.9% | ¥6.37 | ¥6.48 | ¥6.35 | 7,118,700 | |
| ¥6.41 | +0.02 | +0.3% | ¥6.37 | ¥6.47 | ¥6.33 | 7,019,300 | |
| ¥6.39 | -0.21 | -3.2% | ¥6.57 | ¥6.59 | ¥6.38 | 10,183,185 | |
| ¥6.60 | +0.13 | +2.0% | ¥6.47 | ¥6.63 | ¥6.44 | 7,757,600 | |
| ¥6.47 | -0.17 | -2.6% | ¥6.59 | ¥6.62 | ¥6.42 | 9,092,500 | |
| ¥6.64 | -0.06 | -0.9% | ¥6.70 | ¥6.84 | ¥6.58 | 10,319,200 | |
| ¥6.70 | -0.09 | -1.3% | ¥6.74 | ¥6.76 | ¥6.63 | 9,888,300 | |
| ¥6.79 | +0.19 | +2.9% | ¥6.60 | ¥6.79 | ¥6.56 | 13,891,000 | |
| ¥6.60 | +0.04 | +0.6% | ¥6.57 | ¥6.63 | ¥6.57 | 6,677,100 | |
| ¥6.56 | -0.03 | -0.5% | ¥6.62 | ¥6.68 | ¥6.53 | 8,806,900 | |
| ¥6.59 | -0.11 | -1.6% | ¥6.73 | ¥6.74 | ¥6.56 | 10,719,800 | |
| ¥6.70 | -0.16 | -2.3% | ¥6.82 | ¥6.86 | ¥6.68 | 12,043,900 | |
| ¥6.86 | +0.14 | +2.1% | ¥6.71 | ¥6.89 | ¥6.68 | 15,923,500 | |
| ¥6.72 | -0.13 | -1.9% | ¥6.80 | ¥6.82 | ¥6.64 | 15,952,700 | |
| ¥6.85 | +0.03 | +0.4% | ¥6.86 | ¥6.95 | ¥6.78 | 14,421,890 | |
| ¥6.82 | +0.16 | +2.4% | ¥6.66 | ¥6.85 | ¥6.63 | 18,988,775 | |
| ¥6.66 | -0.05 | -0.7% | ¥6.72 | ¥6.86 | ¥6.63 | 16,560,824 | |
| ¥6.71 | +0.20 | +3.1% | ¥6.51 | ¥6.73 | ¥6.43 | 17,386,045 | |
| ¥6.51 | -0.13 | -2.0% | ¥6.60 | ¥6.67 | ¥6.47 | 19,664,545 | |
| ¥6.64 | -0.41 | -5.8% | ¥6.88 | ¥6.90 | ¥6.50 | 34,038,215 | |
| ¥7.05 | +0.15 | +2.2% | ¥7.10 | ¥7.19 | ¥6.89 | 41,862,488 | |
| ¥6.90 | +0.10 | +1.5% | ¥6.75 | ¥7.35 | ¥6.72 | 39,242,449 | |
| ¥6.80 | -0.04 | -0.6% | ¥6.77 | ¥6.95 | ¥6.77 | 24,754,543 | |
| ¥6.84 | +0.05 | +0.7% | ¥6.80 | ¥7.00 | ¥6.64 | 26,505,148 | |
| ¥6.79 | +0.12 | +1.8% | ¥6.70 | ¥6.84 | ¥6.60 | 22,585,600 | |
| ¥6.67 | +0.04 | +0.6% | ¥6.59 | ¥6.76 | ¥6.48 | 19,040,100 | |
| ¥6.63 | +0.10 | +1.5% | ¥6.55 | ¥6.64 | ¥6.48 | 12,157,535 | |
| ¥6.53 | -0.05 | -0.8% | ¥6.56 | ¥6.63 | ¥6.51 | 11,774,900 | |
| ¥6.58 | +0.13 | +2.0% | ¥6.49 | ¥6.60 | ¥6.48 | 16,495,199 | |
| ¥6.45 | +0.11 | +1.7% | ¥6.31 | ¥6.45 | ¥6.28 | 16,100,600 | |
| ¥6.34 | +0.01 | +0.2% | ¥6.33 | ¥6.35 | ¥6.25 | 8,999,400 | |
| ¥6.33 | -0.03 | -0.5% | ¥6.33 | ¥6.37 | ¥6.28 | 10,453,810 | |
| ¥6.36 | 0.00 | 0.0% | ¥6.37 | ¥6.42 | ¥6.33 | 9,090,200 | |
| ¥6.36 | +0.07 | +1.1% | ¥6.30 | ¥6.36 | ¥6.28 | 8,160,300 |
- Ticker
- Shenzhen:000919
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Jinling Pharmaceutical Co., Ltd.