Jiangsu Zhongchao Holding Co., Ltd. Class A 002471
SZSE · China · Producer Manufacturing
CNY 5.12-0.09 (-1.73%)
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 5.12 | -1.73% | CNY 5.30 | CNY 5.39 | CNY 5.11 | 43.97M |
| 2026-09-29 | CNY 5.21 | -0.95% | CNY 5.21 | CNY 5.32 | CNY 5.20 | 40.50M |
| 2026-09-28 | CNY 5.26 | -4.71% | CNY 5.51 | CNY 5.56 | CNY 5.20 | 68.34M |
| 2026-09-24 | CNY 5.52 | +2.03% | CNY 5.42 | CNY 5.58 | CNY 5.34 | 106.06M |
| 2026-09-23 | CNY 5.41 | -5.91% | CNY 5.75 | CNY 5.75 | CNY 5.36 | 103.81M |
| 2026-09-22 | CNY 5.75 | -3.36% | CNY 5.96 | CNY 5.96 | CNY 5.73 | 93.34M |
| 2026-09-21 | CNY 5.95 | -0.17% | CNY 5.86 | CNY 5.96 | CNY 5.76 | 148.86M |
| 2026-09-18 | CNY 5.96 | +9.96% | CNY 5.45 | CNY 5.96 | CNY 5.44 | 95.82M |
| 2026-09-17 | CNY 5.42 | -1.81% | CNY 5.48 | CNY 5.51 | CNY 5.33 | 27.90M |
| 2026-09-16 | CNY 5.52 | +1.10% | CNY 5.43 | CNY 5.57 | CNY 5.42 | 24.37M |
| 2026-09-15 | CNY 5.46 | -2.67% | CNY 5.60 | CNY 5.61 | CNY 5.45 | 33.18M |
| 2026-09-14 | CNY 5.61 | -2.26% | CNY 5.73 | CNY 5.78 | CNY 5.59 | 35.91M |
| 2026-09-11 | CNY 5.74 | -0.52% | CNY 5.72 | CNY 5.79 | CNY 5.61 | 47.02M |
| 2026-09-10 | CNY 5.77 | -1.20% | CNY 5.79 | CNY 5.85 | CNY 5.72 | 36.92M |
| 2026-09-09 | CNY 5.84 | +1.39% | CNY 5.75 | CNY 5.85 | CNY 5.71 | 50.12M |
| 2026-09-08 | CNY 5.76 | +0.70% | CNY 5.72 | CNY 5.79 | CNY 5.66 | 47.46M |
| 2026-09-07 | CNY 5.72 | -1.21% | CNY 5.76 | CNY 5.83 | CNY 5.66 | 58.64M |
| 2026-09-04 | CNY 5.79 | +1.40% | CNY 5.71 | CNY 5.85 | CNY 5.62 | 79.47M |
| 2026-09-03 | CNY 5.71 | +1.96% | CNY 5.62 | CNY 5.77 | CNY 5.58 | 85.49M |
| 2026-09-02 | CNY 5.60 | +2.00% | CNY 5.45 | CNY 5.68 | CNY 5.42 | 69.61M |
| 2026-09-01 | CNY 5.49 | +0.37% | CNY 5.46 | CNY 5.52 | CNY 5.41 | 34.85M |
| 2026-08-31 | CNY 5.47 | +1.86% | CNY 5.37 | CNY 5.47 | CNY 5.34 | 32.03M |
| 2026-08-28 | CNY 5.37 | -0.37% | CNY 5.36 | CNY 5.41 | CNY 5.35 | 25.03M |
| 2026-08-27 | CNY 5.39 | +0.19% | CNY 5.37 | CNY 5.42 | CNY 5.30 | 26.15M |
| 2026-08-26 | CNY 5.38 | +0.56% | CNY 5.33 | CNY 5.46 | CNY 5.31 | 28.22M |
| 2026-08-25 | CNY 5.35 | +2.49% | CNY 5.17 | CNY 5.38 | CNY 5.14 | 35.12M |
| 2026-08-24 | CNY 5.22 | -1.32% | CNY 5.26 | CNY 5.29 | CNY 5.13 | 30.22M |
| 2026-08-21 | CNY 5.29 | +1.54% | CNY 5.19 | CNY 5.32 | CNY 5.08 | 42.45M |
| 2026-08-20 | CNY 5.21 | -3.16% | CNY 5.48 | CNY 5.50 | CNY 5.18 | 63.08M |
| 2026-08-19 | CNY 5.38 | -8.97% | CNY 5.92 | CNY 5.96 | CNY 5.36 | 111.65M |
| 2026-08-18 | CNY 5.91 | +1.37% | CNY 5.88 | CNY 6.09 | CNY 5.71 | 92.82M |
| 2026-08-17 | CNY 5.83 | +1.57% | CNY 5.75 | CNY 5.84 | CNY 5.66 | 34.11M |
| 2026-08-14 | CNY 5.74 | -0.35% | CNY 5.74 | CNY 5.80 | CNY 5.61 | 44.07M |
| 2026-08-13 | CNY 5.76 | -2.04% | CNY 5.88 | CNY 5.94 | CNY 5.76 | 49.43M |
| 2026-08-12 | CNY 5.88 | +0.51% | CNY 5.80 | CNY 5.90 | CNY 5.76 | 50.46M |
| 2026-08-11 | CNY 5.85 | -0.68% | CNY 5.80 | CNY 5.89 | CNY 5.69 | 59.38M |
| 2026-08-10 | CNY 5.89 | +1.55% | CNY 5.90 | CNY 5.92 | CNY 5.69 | 57.05M |
| 2026-08-07 | CNY 5.80 | +0.87% | CNY 5.74 | CNY 5.80 | CNY 5.63 | 57.67M |
| 2026-08-06 | CNY 5.75 | -0.52% | CNY 5.75 | CNY 5.87 | CNY 5.64 | 73.51M |
| 2026-08-05 | CNY 5.78 | 0.00% | CNY 5.78 | CNY 5.82 | CNY 5.71 | 99.74M |
| 2026-08-04 | CNY 5.78 | +1.76% | CNY 5.69 | CNY 5.81 | CNY 5.61 | 173.23M |
| 2026-08-03 | CNY 5.68 | +9.65% | CNY 5.25 | CNY 5.70 | CNY 5.25 | 213.62M |
| 2026-07-31 | CNY 5.18 | +1.97% | CNY 5.13 | CNY 5.22 | CNY 5.13 | 39.24M |
| 2026-07-30 | CNY 5.08 | -2.68% | CNY 5.16 | CNY 5.26 | CNY 5.07 | 40.95M |
| 2026-07-29 | CNY 5.22 | +1.16% | CNY 5.13 | CNY 5.24 | CNY 5.07 | 50.19M |
| 2026-07-28 | CNY 5.16 | +0.98% | CNY 5.12 | CNY 5.34 | CNY 5.11 | 53.92M |
| 2026-07-27 | CNY 5.11 | +3.44% | CNY 4.94 | CNY 5.12 | CNY 4.93 | 46.66M |
| 2026-07-24 | CNY 4.94 | -2.95% | CNY 5.04 | CNY 5.12 | CNY 4.94 | 50.41M |
| 2026-07-23 | CNY 5.09 | +6.04% | CNY 4.78 | CNY 5.09 | CNY 4.76 | 76.51M |
| 2026-07-22 | CNY 4.80 | -1.23% | CNY 4.84 | CNY 4.92 | CNY 4.75 | 42.81M |
| 2026-07-21 | CNY 4.86 | +2.32% | CNY 4.74 | CNY 4.88 | CNY 4.46 | 64.95M |
| 2026-07-20 | CNY 4.75 | -2.06% | CNY 4.90 | CNY 5.01 | CNY 4.68 | 57.66M |
| 2026-07-17 | CNY 4.85 | -5.09% | CNY 5.08 | CNY 5.10 | CNY 4.79 | 51.69M |
| 2026-07-16 | CNY 5.11 | -0.39% | CNY 5.08 | CNY 5.20 | CNY 5.04 | 38.72M |
| 2026-07-15 | CNY 5.13 | -0.58% | CNY 5.14 | CNY 5.29 | CNY 5.06 | 47.78M |
| 2026-07-14 | CNY 5.16 | -1.53% | CNY 5.18 | CNY 5.20 | CNY 4.98 | 63.35M |
| 2026-07-13 | CNY 5.24 | -9.97% | CNY 5.74 | CNY 5.79 | CNY 5.24 | 100.11M |
| 2026-07-10 | CNY 5.82 | +5.24% | CNY 5.49 | CNY 6.08 | CNY 5.43 | 151.56M |
| 2026-07-09 | CNY 5.53 | +0.36% | CNY 5.46 | CNY 5.55 | CNY 5.29 | 51.97M |
| 2026-07-08 | CNY 5.51 | -2.30% | CNY 5.70 | CNY 5.81 | CNY 5.49 | 48.64M |
| 2026-07-07 | CNY 5.64 | -5.69% | CNY 5.94 | CNY 6.08 | CNY 5.62 | 75.41M |
| 2026-07-06 | CNY 5.98 | -8.14% | CNY 6.36 | CNY 6.54 | CNY 5.95 | 137.77M |
| 2026-07-03 | CNY 6.51 | +9.97% | CNY 5.94 | CNY 6.51 | CNY 5.93 | 93.77M |
| 2026-07-02 | CNY 5.92 | -2.79% | CNY 6.06 | CNY 6.19 | CNY 5.90 | 59.25M |
| 2026-07-01 | CNY 6.09 | +1.00% | CNY 6.04 | CNY 6.18 | CNY 5.94 | 68.25M |
| 2026-06-30 | CNY 6.03 | +1.86% | CNY 5.91 | CNY 6.07 | CNY 5.81 | 55.40M |
| 2026-06-29 | CNY 5.92 | -0.50% | CNY 5.92 | CNY 6.04 | CNY 5.80 | 55.30M |
| 2026-06-26 | CNY 5.95 | -4.19% | CNY 6.21 | CNY 6.22 | CNY 5.94 | 60.00M |
| 2026-06-25 | CNY 6.21 | -0.64% | CNY 6.19 | CNY 6.29 | CNY 6.05 | 72.08M |
| 2026-06-24 | CNY 6.25 | -2.95% | CNY 6.51 | CNY 6.53 | CNY 6.17 | 62.04M |
| 2026-06-23 | CNY 6.44 | -3.30% | CNY 6.64 | CNY 6.80 | CNY 6.42 | 57.68M |
| 2026-06-22 | CNY 6.66 | -3.34% | CNY 6.79 | CNY 6.80 | CNY 6.47 | 82.02M |
| 2026-06-18 | CNY 6.89 | +0.29% | CNY 6.95 | CNY 7.00 | CNY 6.77 | 63.61M |
| 2026-06-17 | CNY 6.87 | -3.51% | CNY 7.05 | CNY 7.09 | CNY 6.86 | 75.97M |
| 2026-06-16 | CNY 7.12 | -0.28% | CNY 7.21 | CNY 7.27 | CNY 7.09 | 65.01M |
| 2026-06-15 | CNY 7.14 | -0.83% | CNY 7.07 | CNY 7.20 | CNY 6.98 | 61.32M |
| 2026-06-12 | CNY 7.20 | +2.56% | CNY 7.10 | CNY 7.40 | CNY 6.96 | 85.96M |
| 2026-06-11 | CNY 7.02 | -0.28% | CNY 6.83 | CNY 7.19 | CNY 6.79 | 61.91M |
| 2026-06-10 | CNY 7.04 | -9.40% | CNY 7.65 | CNY 7.74 | CNY 7.03 | 110.55M |
| 2026-06-09 | CNY 7.77 | -4.07% | CNY 7.90 | CNY 7.95 | CNY 7.52 | 143.94M |
| 2026-06-08 | CNY 8.10 | +1.89% | CNY 7.90 | CNY 8.35 | CNY 7.75 | 217.50M |
| 2026-06-05 | CNY 7.95 | +9.96% | CNY 7.63 | CNY 7.95 | CNY 7.59 | 94.53M |
| 2026-06-04 | CNY 7.23 | +2.99% | CNY 7.12 | CNY 7.35 | CNY 7.03 | 85.48M |
| 2026-06-03 | CNY 7.02 | -0.43% | CNY 6.96 | CNY 7.17 | CNY 6.94 | 52.52M |
| 2026-06-02 | CNY 7.05 | +0.71% | CNY 7.01 | CNY 7.08 | CNY 6.61 | 72.75M |
| 2026-06-01 | CNY 7.00 | +0.29% | CNY 6.90 | CNY 7.11 | CNY 6.78 | 39.53M |
| 2026-05-29 | CNY 6.98 | -4.64% | CNY 7.28 | CNY 7.31 | CNY 6.88 | 69.58M |
| 2026-05-28 | CNY 7.32 | -2.01% | CNY 7.34 | CNY 7.44 | CNY 7.21 | 56.95M |
| 2026-05-27 | CNY 7.47 | +1.08% | CNY 7.35 | CNY 7.77 | CNY 7.15 | 85.53M |
| 2026-05-26 | CNY 7.39 | -5.74% | CNY 7.76 | CNY 7.76 | CNY 7.33 | 77.84M |