Zhangzhou Pientzehuang Pharmaceutical Co., Ltd. Class A 600436
SSE · China · Health Technology
CNY 118.00+2.78 (+2.41%)
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 118.00 | +2.41% | CNY 115.26 | CNY 118.99 | CNY 115.25 | 2.28M |
| 2026-09-29 | CNY 115.22 | -1.23% | CNY 116.30 | CNY 117.09 | CNY 115.12 | 1.48M |
| 2026-09-28 | CNY 116.66 | -0.63% | CNY 117.36 | CNY 117.93 | CNY 116.21 | 1.37M |
| 2026-09-24 | CNY 117.40 | -2.25% | CNY 120.00 | CNY 120.38 | CNY 117.08 | 1.83M |
| 2026-09-23 | CNY 120.10 | -0.60% | CNY 120.20 | CNY 121.88 | CNY 119.75 | 1.77M |
| 2026-09-22 | CNY 120.82 | -0.17% | CNY 120.26 | CNY 121.37 | CNY 120.00 | 1.80M |
| 2026-09-21 | CNY 121.02 | +2.29% | CNY 118.31 | CNY 121.79 | CNY 118.01 | 2.45M |
| 2026-09-18 | CNY 118.31 | +0.40% | CNY 117.70 | CNY 118.95 | CNY 117.63 | 1.68M |
| 2026-09-17 | CNY 117.84 | +1.06% | CNY 116.06 | CNY 118.42 | CNY 116.06 | 1.95M |
| 2026-09-16 | CNY 116.60 | -0.61% | CNY 116.80 | CNY 117.20 | CNY 116.06 | 1.61M |
| 2026-09-15 | CNY 117.31 | -1.17% | CNY 118.00 | CNY 119.06 | CNY 117.00 | 1.42M |
| 2026-09-14 | CNY 118.70 | -0.86% | CNY 119.00 | CNY 120.46 | CNY 117.00 | 1.53M |
| 2026-09-11 | CNY 119.73 | +0.56% | CNY 118.51 | CNY 119.88 | CNY 117.07 | 2.76M |
| 2026-09-10 | CNY 119.06 | -2.31% | CNY 121.51 | CNY 121.88 | CNY 118.83 | 2.46M |
| 2026-09-09 | CNY 121.88 | -1.18% | CNY 123.36 | CNY 123.37 | CNY 121.30 | 1.88M |
| 2026-09-08 | CNY 123.34 | +0.54% | CNY 122.65 | CNY 123.70 | CNY 122.18 | 1.63M |
| 2026-09-07 | CNY 122.68 | -0.86% | CNY 124.40 | CNY 124.91 | CNY 122.45 | 2.01M |
| 2026-09-04 | CNY 123.75 | +1.05% | CNY 122.46 | CNY 125.17 | CNY 122.16 | 2.49M |
| 2026-09-03 | CNY 122.46 | -0.36% | CNY 123.33 | CNY 123.49 | CNY 122.12 | 1.37M |
| 2026-09-02 | CNY 122.90 | -0.16% | CNY 123.00 | CNY 124.85 | CNY 122.03 | 1.90M |
| 2026-09-01 | CNY 123.10 | +0.79% | CNY 122.33 | CNY 125.29 | CNY 121.28 | 2.72M |
| 2026-08-31 | CNY 122.13 | -4.06% | CNY 123.30 | CNY 125.50 | CNY 122.00 | 4.33M |
| 2026-08-28 | CNY 127.30 | +0.74% | CNY 126.10 | CNY 127.49 | CNY 125.19 | 2.37M |
| 2026-08-27 | CNY 126.37 | -0.81% | CNY 127.00 | CNY 127.67 | CNY 125.50 | 2.53M |
| 2026-08-26 | CNY 127.40 | +1.00% | CNY 125.20 | CNY 128.65 | CNY 125.17 | 3.01M |
| 2026-08-25 | CNY 126.14 | +1.92% | CNY 123.76 | CNY 126.41 | CNY 123.00 | 3.38M |
| 2026-08-24 | CNY 123.76 | -0.27% | CNY 123.00 | CNY 124.29 | CNY 121.05 | 4.12M |
| 2026-08-21 | CNY 124.10 | -4.28% | CNY 128.00 | CNY 128.35 | CNY 123.46 | 6.01M |
| 2026-08-20 | CNY 129.65 | +1.85% | CNY 127.94 | CNY 131.20 | CNY 127.94 | 5.15M |
| 2026-08-19 | CNY 127.30 | -1.13% | CNY 128.06 | CNY 129.64 | CNY 127.10 | 3.13M |
| 2026-08-18 | CNY 128.76 | -1.09% | CNY 130.18 | CNY 130.55 | CNY 128.03 | 3.85M |
| 2026-08-17 | CNY 130.18 | -1.82% | CNY 132.00 | CNY 132.20 | CNY 129.35 | 4.83M |
| 2026-08-14 | CNY 132.59 | -0.80% | CNY 133.90 | CNY 135.80 | CNY 132.00 | 4.39M |
| 2026-08-13 | CNY 133.66 | -1.05% | CNY 134.50 | CNY 136.76 | CNY 133.30 | 4.84M |
| 2026-08-12 | CNY 135.08 | -2.69% | CNY 137.62 | CNY 139.50 | CNY 134.72 | 6.71M |
| 2026-08-11 | CNY 138.81 | -0.69% | CNY 139.68 | CNY 143.04 | CNY 138.69 | 7.45M |
| 2026-08-10 | CNY 139.77 | +2.03% | CNY 137.00 | CNY 140.80 | CNY 136.81 | 7.85M |
| 2026-08-07 | CNY 136.99 | +0.88% | CNY 134.85 | CNY 137.80 | CNY 134.01 | 6.06M |
| 2026-08-06 | CNY 135.79 | -0.76% | CNY 137.02 | CNY 137.80 | CNY 133.30 | 6.50M |
| 2026-08-05 | CNY 136.83 | -0.49% | CNY 136.78 | CNY 137.98 | CNY 134.44 | 7.48M |
| 2026-08-04 | CNY 137.50 | -0.44% | CNY 138.12 | CNY 139.89 | CNY 136.83 | 5.54M |
| 2026-08-03 | CNY 138.11 | -0.95% | CNY 138.38 | CNY 140.33 | CNY 136.50 | 6.10M |
| 2026-07-31 | CNY 139.44 | +1.19% | CNY 133.00 | CNY 139.44 | CNY 131.21 | 7.59M |
| 2026-07-30 | CNY 137.80 | +1.03% | CNY 135.61 | CNY 141.17 | CNY 135.05 | 8.84M |
| 2026-07-29 | CNY 136.39 | +0.28% | CNY 135.05 | CNY 138.30 | CNY 134.71 | 6.83M |
| 2026-07-28 | CNY 136.01 | +1.30% | CNY 134.27 | CNY 139.20 | CNY 133.96 | 7.50M |
| 2026-07-27 | CNY 134.27 | +3.04% | CNY 130.15 | CNY 135.20 | CNY 129.80 | 7.26M |
| 2026-07-24 | CNY 130.31 | -4.59% | CNY 135.19 | CNY 135.57 | CNY 130.20 | 9.29M |
| 2026-07-23 | CNY 136.58 | -2.44% | CNY 137.98 | CNY 140.05 | CNY 135.87 | 9.35M |
| 2026-07-22 | CNY 140.00 | -3.48% | CNY 142.70 | CNY 143.66 | CNY 137.17 | 14.18M |
| 2026-07-21 | CNY 145.05 | +3.59% | CNY 137.11 | CNY 147.74 | CNY 135.00 | 17.58M |
| 2026-07-20 | CNY 140.02 | -4.51% | CNY 136.30 | CNY 144.80 | CNY 132.21 | 18.06M |
| 2026-07-17 | CNY 146.63 | +3.88% | CNY 142.75 | CNY 152.00 | CNY 138.11 | 25.87M |
| 2026-07-16 | CNY 141.15 | +10.00% | CNY 127.04 | CNY 141.15 | CNY 125.54 | 17.16M |
| 2026-07-15 | CNY 128.32 | +1.34% | CNY 123.35 | CNY 130.95 | CNY 123.00 | 10.99M |
| 2026-07-14 | CNY 126.62 | +0.83% | CNY 123.00 | CNY 129.47 | CNY 120.40 | 11.76M |
| 2026-07-13 | CNY 125.58 | +7.29% | CNY 118.00 | CNY 125.66 | CNY 117.58 | 13.40M |
| 2026-07-10 | CNY 117.05 | +6.11% | CNY 110.00 | CNY 119.34 | CNY 108.72 | 8.33M |
| 2026-07-09 | CNY 110.31 | -1.16% | CNY 111.00 | CNY 112.89 | CNY 109.46 | 3.25M |
| 2026-07-08 | CNY 111.60 | +0.67% | CNY 111.00 | CNY 112.80 | CNY 109.50 | 2.94M |
| 2026-07-07 | CNY 110.86 | -3.56% | CNY 114.02 | CNY 114.49 | CNY 110.53 | 3.54M |
| 2026-07-06 | CNY 114.95 | +0.66% | CNY 114.02 | CNY 115.68 | CNY 112.50 | 4.98M |
| 2026-07-03 | CNY 114.20 | +0.35% | CNY 114.05 | CNY 115.57 | CNY 112.58 | 4.57M |
| 2026-07-02 | CNY 113.80 | -0.85% | CNY 114.00 | CNY 116.76 | CNY 112.99 | 4.96M |
| 2026-07-01 | CNY 114.77 | +5.02% | CNY 109.00 | CNY 116.29 | CNY 108.02 | 6.68M |
| 2026-06-30 | CNY 109.28 | -3.61% | CNY 112.40 | CNY 112.40 | CNY 108.78 | 4.67M |
| 2026-06-29 | CNY 113.37 | +4.97% | CNY 107.02 | CNY 115.09 | CNY 105.98 | 8.76M |
| 2026-06-26 | CNY 108.00 | -2.51% | CNY 110.95 | CNY 112.50 | CNY 108.00 | 3.63M |
| 2026-06-25 | CNY 110.78 | +1.22% | CNY 108.50 | CNY 111.77 | CNY 107.17 | 4.68M |
| 2026-06-24 | CNY 109.44 | -3.42% | CNY 113.25 | CNY 114.48 | CNY 109.26 | 4.18M |
| 2026-06-23 | CNY 113.31 | -0.86% | CNY 113.43 | CNY 115.98 | CNY 112.90 | 3.99M |
| 2026-06-22 | CNY 114.29 | +1.24% | CNY 112.30 | CNY 115.50 | CNY 110.00 | 4.61M |
| 2026-06-18 | CNY 112.89 | -1.49% | CNY 113.88 | CNY 115.45 | CNY 112.60 | 3.46M |
| 2026-06-17 | CNY 114.60 | -1.31% | CNY 116.00 | CNY 116.00 | CNY 113.88 | 3.17M |
| 2026-06-16 | CNY 116.12 | -2.07% | CNY 118.84 | CNY 118.85 | CNY 115.80 | 3.02M |
| 2026-06-15 | CNY 118.57 | -0.83% | CNY 119.56 | CNY 120.28 | CNY 117.59 | 2.92M |
| 2026-06-12 | CNY 119.56 | +1.02% | CNY 117.78 | CNY 121.33 | CNY 117.20 | 4.27M |
| 2026-06-11 | CNY 118.35 | +0.72% | CNY 116.32 | CNY 118.78 | CNY 115.53 | 3.01M |
| 2026-06-10 | CNY 117.50 | +0.46% | CNY 116.55 | CNY 118.15 | CNY 116.01 | 2.66M |
| 2026-06-09 | CNY 116.96 | -1.81% | CNY 119.00 | CNY 119.22 | CNY 116.55 | 3.27M |
| 2026-06-08 | CNY 119.12 | -1.95% | CNY 122.88 | CNY 124.25 | CNY 118.88 | 3.69M |
| 2026-06-05 | CNY 121.49 | +0.13% | CNY 121.55 | CNY 124.80 | CNY 121.23 | 3.07M |
| 2026-06-04 | CNY 121.33 | -2.38% | CNY 124.41 | CNY 125.30 | CNY 121.00 | 2.83M |
| 2026-06-03 | CNY 124.29 | -0.17% | CNY 124.00 | CNY 124.56 | CNY 121.82 | 3.68M |
| 2026-06-02 | CNY 124.50 | -3.42% | CNY 128.90 | CNY 129.22 | CNY 124.30 | 5.12M |
| 2026-06-01 | CNY 128.91 | +0.39% | CNY 126.63 | CNY 128.98 | CNY 125.58 | 5.13M |
| 2026-05-29 | CNY 128.41 | +6.10% | CNY 120.87 | CNY 129.71 | CNY 120.60 | 9.51M |
| 2026-05-28 | CNY 121.03 | -2.46% | CNY 122.97 | CNY 124.00 | CNY 120.37 | 3.43M |
| 2026-05-27 | CNY 124.08 | +0.88% | CNY 122.50 | CNY 125.01 | CNY 120.13 | 5.60M |
| 2026-05-26 | CNY 123.00 | -0.77% | CNY 123.55 | CNY 125.30 | CNY 122.25 | 2.97M |