Jiuzhitang Co., Ltd. Class A 000989
SZSE · China · Health Technology
CNY 8.75+0.20 (+2.34%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.75 | +2.34% | CNY 8.55 | CNY 8.79 | CNY 8.53 | 14.50M |
| 2026-09-29 | CNY 8.55 | -0.12% | CNY 8.52 | CNY 8.66 | CNY 8.48 | 8.58M |
| 2026-09-28 | CNY 8.56 | +0.47% | CNY 8.50 | CNY 8.62 | CNY 8.48 | 10.08M |
| 2026-09-24 | CNY 8.52 | -1.73% | CNY 8.61 | CNY 8.73 | CNY 8.50 | 11.46M |
| 2026-09-23 | CNY 8.67 | -1.81% | CNY 8.85 | CNY 8.85 | CNY 8.64 | 12.21M |
| 2026-09-22 | CNY 8.83 | -1.56% | CNY 8.95 | CNY 8.96 | CNY 8.80 | 13.92M |
| 2026-09-21 | CNY 8.97 | +3.34% | CNY 8.68 | CNY 8.98 | CNY 8.68 | 19.88M |
| 2026-09-18 | CNY 8.68 | +0.93% | CNY 8.65 | CNY 8.81 | CNY 8.63 | 11.38M |
| 2026-09-17 | CNY 8.60 | +0.12% | CNY 8.52 | CNY 8.66 | CNY 8.52 | 6.13M |
| 2026-09-16 | CNY 8.59 | 0.00% | CNY 8.58 | CNY 8.63 | CNY 8.48 | 9.92M |
| 2026-09-15 | CNY 8.59 | -1.72% | CNY 8.67 | CNY 8.77 | CNY 8.58 | 9.14M |
| 2026-09-14 | CNY 8.74 | +2.10% | CNY 8.56 | CNY 8.75 | CNY 8.52 | 10.59M |
| 2026-09-11 | CNY 8.56 | -1.95% | CNY 8.68 | CNY 8.70 | CNY 8.49 | 15.31M |
| 2026-09-10 | CNY 8.73 | -3.00% | CNY 8.95 | CNY 8.95 | CNY 8.71 | 15.92M |
| 2026-09-09 | CNY 9.00 | -1.32% | CNY 9.05 | CNY 9.08 | CNY 8.92 | 13.64M |
| 2026-09-08 | CNY 9.12 | +2.36% | CNY 8.90 | CNY 9.12 | CNY 8.84 | 20.02M |
| 2026-09-07 | CNY 8.91 | -0.22% | CNY 8.89 | CNY 8.93 | CNY 8.85 | 9.31M |
| 2026-09-04 | CNY 8.93 | +0.11% | CNY 8.91 | CNY 9.05 | CNY 8.89 | 13.14M |
| 2026-09-03 | CNY 8.92 | -1.44% | CNY 9.05 | CNY 9.08 | CNY 8.90 | 14.36M |
| 2026-09-02 | CNY 9.05 | -1.52% | CNY 9.11 | CNY 9.18 | CNY 9.01 | 15.11M |
| 2026-09-01 | CNY 9.19 | +3.26% | CNY 8.89 | CNY 9.20 | CNY 8.85 | 25.02M |
| 2026-08-31 | CNY 8.90 | -2.63% | CNY 9.10 | CNY 9.10 | CNY 8.87 | 18.79M |
| 2026-08-28 | CNY 9.14 | 0.00% | CNY 9.10 | CNY 9.20 | CNY 9.00 | 19.62M |
| 2026-08-27 | CNY 9.14 | +1.33% | CNY 8.98 | CNY 9.17 | CNY 8.92 | 23.31M |
| 2026-08-26 | CNY 9.02 | +1.92% | CNY 8.80 | CNY 9.39 | CNY 8.80 | 30.91M |
| 2026-08-25 | CNY 8.85 | +2.19% | CNY 8.60 | CNY 8.90 | CNY 8.52 | 21.60M |
| 2026-08-24 | CNY 8.66 | -4.20% | CNY 8.96 | CNY 9.03 | CNY 8.54 | 34.00M |
| 2026-08-21 | CNY 9.04 | -5.04% | CNY 9.36 | CNY 9.37 | CNY 8.96 | 38.58M |
| 2026-08-20 | CNY 9.52 | +3.03% | CNY 9.47 | CNY 9.67 | CNY 9.24 | 41.87M |
| 2026-08-19 | CNY 9.24 | -1.81% | CNY 9.35 | CNY 9.80 | CNY 9.22 | 37.63M |
| 2026-08-18 | CNY 9.41 | -2.18% | CNY 9.53 | CNY 9.77 | CNY 9.36 | 29.53M |
| 2026-08-17 | CNY 9.62 | +0.94% | CNY 9.49 | CNY 9.67 | CNY 9.12 | 44.13M |
| 2026-08-14 | CNY 9.53 | 0.00% | CNY 9.46 | CNY 9.65 | CNY 9.34 | 37.22M |
| 2026-08-13 | CNY 9.53 | +1.60% | CNY 9.33 | CNY 9.69 | CNY 9.18 | 57.58M |
| 2026-08-12 | CNY 9.38 | +0.21% | CNY 9.30 | CNY 9.55 | CNY 9.29 | 25.91M |
| 2026-08-11 | CNY 9.36 | -1.47% | CNY 9.41 | CNY 9.54 | CNY 9.34 | 27.88M |
| 2026-08-10 | CNY 9.50 | +0.21% | CNY 9.52 | CNY 9.65 | CNY 9.39 | 49.31M |
| 2026-08-07 | CNY 9.48 | +4.75% | CNY 9.01 | CNY 9.48 | CNY 8.96 | 62.50M |
| 2026-08-06 | CNY 9.05 | -0.44% | CNY 9.09 | CNY 9.17 | CNY 8.96 | 30.99M |
| 2026-08-05 | CNY 9.09 | -1.62% | CNY 9.20 | CNY 9.23 | CNY 9.00 | 30.52M |
| 2026-08-04 | CNY 9.24 | +0.65% | CNY 9.18 | CNY 9.28 | CNY 9.06 | 29.65M |
| 2026-08-03 | CNY 9.18 | +1.44% | CNY 9.09 | CNY 9.23 | CNY 9.02 | 28.66M |
| 2026-07-31 | CNY 9.05 | +2.26% | CNY 8.77 | CNY 9.05 | CNY 8.73 | 27.41M |
| 2026-07-30 | CNY 8.85 | -1.78% | CNY 8.98 | CNY 9.22 | CNY 8.84 | 40.48M |
| 2026-07-29 | CNY 9.01 | -0.55% | CNY 9.06 | CNY 9.17 | CNY 8.98 | 31.05M |
| 2026-07-28 | CNY 9.06 | -1.41% | CNY 9.16 | CNY 9.36 | CNY 9.04 | 32.95M |
| 2026-07-27 | CNY 9.19 | +5.03% | CNY 8.61 | CNY 9.20 | CNY 8.60 | 42.94M |
| 2026-07-24 | CNY 8.75 | -4.48% | CNY 9.00 | CNY 9.25 | CNY 8.71 | 35.99M |
| 2026-07-23 | CNY 9.16 | +0.88% | CNY 8.96 | CNY 9.29 | CNY 8.91 | 42.17M |
| 2026-07-22 | CNY 9.08 | +1.91% | CNY 8.86 | CNY 9.27 | CNY 8.83 | 53.79M |
| 2026-07-21 | CNY 8.91 | -1.98% | CNY 8.89 | CNY 8.96 | CNY 8.60 | 53.59M |
| 2026-07-20 | CNY 9.09 | +0.66% | CNY 8.98 | CNY 9.23 | CNY 8.77 | 64.92M |
| 2026-07-17 | CNY 9.03 | -6.52% | CNY 9.55 | CNY 9.74 | CNY 8.95 | 76.97M |
| 2026-07-16 | CNY 9.66 | -3.30% | CNY 9.61 | CNY 9.99 | CNY 9.20 | 94.18M |
| 2026-07-15 | CNY 9.99 | +5.49% | CNY 9.20 | CNY 10.32 | CNY 9.10 | 120.81M |
| 2026-07-14 | CNY 9.47 | +5.46% | CNY 9.15 | CNY 9.58 | CNY 9.14 | 112.12M |
| 2026-07-13 | CNY 8.98 | +10.05% | CNY 8.39 | CNY 8.98 | CNY 8.31 | 75.77M |
| 2026-07-10 | CNY 8.16 | +0.99% | CNY 8.06 | CNY 8.24 | CNY 7.93 | 12.09M |
| 2026-07-09 | CNY 8.08 | -1.58% | CNY 8.16 | CNY 8.32 | CNY 7.98 | 11.49M |
| 2026-07-08 | CNY 8.21 | +0.61% | CNY 8.13 | CNY 8.28 | CNY 8.03 | 10.26M |
| 2026-07-07 | CNY 8.16 | -3.09% | CNY 8.33 | CNY 8.38 | CNY 8.14 | 14.44M |
| 2026-07-06 | CNY 8.42 | +1.32% | CNY 8.35 | CNY 8.53 | CNY 8.26 | 15.24M |
| 2026-07-03 | CNY 8.31 | +1.47% | CNY 8.22 | CNY 8.33 | CNY 8.18 | 12.90M |
| 2026-07-02 | CNY 8.19 | +0.24% | CNY 8.11 | CNY 8.33 | CNY 8.08 | 14.83M |
| 2026-07-01 | CNY 8.17 | +5.15% | CNY 7.75 | CNY 8.20 | CNY 7.66 | 19.50M |
| 2026-06-30 | CNY 7.77 | -2.63% | CNY 7.91 | CNY 7.95 | CNY 7.74 | 11.79M |
| 2026-06-29 | CNY 7.98 | +5.28% | CNY 7.53 | CNY 8.00 | CNY 7.40 | 17.84M |
| 2026-06-26 | CNY 7.58 | -4.53% | CNY 7.90 | CNY 7.99 | CNY 7.57 | 10.96M |
| 2026-06-25 | CNY 7.94 | -2.22% | CNY 8.05 | CNY 8.09 | CNY 7.73 | 11.84M |
| 2026-06-24 | CNY 8.12 | -0.61% | CNY 8.17 | CNY 8.35 | CNY 8.09 | 13.97M |
| 2026-06-23 | CNY 8.17 | +2.77% | CNY 7.92 | CNY 8.28 | CNY 7.91 | 14.87M |
| 2026-06-22 | CNY 7.95 | +0.63% | CNY 7.91 | CNY 7.96 | CNY 7.60 | 12.01M |
| 2026-06-18 | CNY 7.90 | +0.51% | CNY 7.87 | CNY 7.98 | CNY 7.74 | 6.22M |
| 2026-06-17 | CNY 7.86 | -1.26% | CNY 7.97 | CNY 7.98 | CNY 7.81 | 6.96M |
| 2026-06-16 | CNY 7.96 | -1.36% | CNY 8.08 | CNY 8.08 | CNY 7.91 | 7.35M |
| 2026-06-15 | CNY 8.07 | +1.13% | CNY 7.98 | CNY 8.13 | CNY 7.98 | 8.23M |
| 2026-06-12 | CNY 7.98 | +2.44% | CNY 7.81 | CNY 7.99 | CNY 7.78 | 8.54M |
| 2026-06-11 | CNY 7.79 | -2.38% | CNY 7.90 | CNY 7.97 | CNY 7.73 | 7.62M |
| 2026-06-10 | CNY 7.98 | +1.01% | CNY 7.83 | CNY 8.00 | CNY 7.75 | 9.19M |
| 2026-06-09 | CNY 7.90 | +1.02% | CNY 7.83 | CNY 7.97 | CNY 7.80 | 6.31M |
| 2026-06-08 | CNY 7.82 | -2.01% | CNY 7.95 | CNY 8.03 | CNY 7.76 | 7.92M |
| 2026-06-05 | CNY 7.98 | +1.01% | CNY 7.92 | CNY 8.09 | CNY 7.92 | 6.98M |
| 2026-06-04 | CNY 7.90 | -2.11% | CNY 8.07 | CNY 8.09 | CNY 7.85 | 7.08M |
| 2026-06-03 | CNY 8.07 | -1.10% | CNY 8.16 | CNY 8.16 | CNY 8.00 | 7.30M |
| 2026-06-02 | CNY 8.16 | -1.21% | CNY 8.30 | CNY 8.32 | CNY 8.14 | 8.60M |
| 2026-06-01 | CNY 8.26 | +2.35% | CNY 8.06 | CNY 8.29 | CNY 8.00 | 12.01M |
| 2026-05-29 | CNY 8.07 | +2.02% | CNY 7.91 | CNY 8.14 | CNY 7.90 | 13.11M |
| 2026-05-28 | CNY 7.91 | -2.47% | CNY 8.08 | CNY 8.11 | CNY 7.84 | 11.07M |
| 2026-05-27 | CNY 8.11 | 0.00% | CNY 8.11 | CNY 8.14 | CNY 8.00 | 8.68M |
| 2026-05-26 | CNY 8.11 | -0.98% | CNY 8.19 | CNY 8.20 | CNY 8.02 | 8.89M |