Zhong Zhu Healthcare Holding Co., Ltd. Class A 600568
SSE · China · Health Technology
CNY 2.37-0.03 (-1.25%)
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 2.37 | -1.25% | CNY 2.39 | CNY 2.41 | CNY 2.36 | 5.27M |
| 2026-09-29 | CNY 2.40 | +1.69% | CNY 2.36 | CNY 2.42 | CNY 2.36 | 4.33M |
| 2026-09-28 | CNY 2.36 | -2.07% | CNY 2.42 | CNY 2.44 | CNY 2.36 | 6.36M |
| 2026-09-24 | CNY 2.41 | +1.69% | CNY 2.36 | CNY 2.41 | CNY 2.35 | 5.56M |
| 2026-09-23 | CNY 2.37 | -0.84% | CNY 2.36 | CNY 2.42 | CNY 2.36 | 4.83M |
| 2026-09-22 | CNY 2.39 | -1.24% | CNY 2.43 | CNY 2.43 | CNY 2.36 | 9.50M |
| 2026-09-21 | CNY 2.42 | +1.26% | CNY 2.40 | CNY 2.44 | CNY 2.35 | 11.25M |
| 2026-09-18 | CNY 2.39 | -0.83% | CNY 2.43 | CNY 2.43 | CNY 2.38 | 8.70M |
| 2026-09-17 | CNY 2.41 | +2.55% | CNY 2.33 | CNY 2.42 | CNY 2.32 | 13.12M |
| 2026-09-16 | CNY 2.35 | +1.29% | CNY 2.33 | CNY 2.38 | CNY 2.28 | 10.69M |
| 2026-09-15 | CNY 2.32 | -1.69% | CNY 2.38 | CNY 2.38 | CNY 2.30 | 8.21M |
| 2026-09-14 | CNY 2.36 | -0.42% | CNY 2.36 | CNY 2.46 | CNY 2.35 | 13.33M |
| 2026-09-11 | CNY 2.37 | -1.25% | CNY 2.38 | CNY 2.40 | CNY 2.29 | 15.60M |
| 2026-09-10 | CNY 2.40 | -0.41% | CNY 2.39 | CNY 2.44 | CNY 2.34 | 14.67M |
| 2026-09-09 | CNY 2.41 | +5.24% | CNY 2.29 | CNY 2.47 | CNY 2.28 | 24.10M |
| 2026-09-08 | CNY 2.29 | +2.69% | CNY 2.23 | CNY 2.33 | CNY 2.22 | 13.76M |
| 2026-09-07 | CNY 2.23 | +2.76% | CNY 2.16 | CNY 2.24 | CNY 2.15 | 13.38M |
| 2026-09-04 | CNY 2.17 | +2.36% | CNY 2.13 | CNY 2.20 | CNY 2.13 | 12.68M |
| 2026-09-03 | CNY 2.12 | -0.47% | CNY 2.13 | CNY 2.14 | CNY 2.11 | 3.57M |
| 2026-09-02 | CNY 2.13 | -0.47% | CNY 2.14 | CNY 2.14 | CNY 2.11 | 3.85M |
| 2026-09-01 | CNY 2.14 | 0.00% | CNY 2.14 | CNY 2.16 | CNY 2.13 | 4.24M |
| 2026-08-31 | CNY 2.14 | -0.93% | CNY 2.15 | CNY 2.15 | CNY 2.13 | 5.74M |
| 2026-08-28 | CNY 2.16 | -0.92% | CNY 2.20 | CNY 2.20 | CNY 2.15 | 5.33M |
| 2026-08-27 | CNY 2.18 | +0.46% | CNY 2.17 | CNY 2.20 | CNY 2.16 | 3.44M |
| 2026-08-26 | CNY 2.17 | +0.93% | CNY 2.15 | CNY 2.18 | CNY 2.15 | 3.30M |
| 2026-08-25 | CNY 2.15 | -0.46% | CNY 2.15 | CNY 2.17 | CNY 2.13 | 4.47M |
| 2026-08-24 | CNY 2.16 | -2.26% | CNY 2.21 | CNY 2.21 | CNY 2.15 | 7.23M |
| 2026-08-21 | CNY 2.21 | 0.00% | CNY 2.21 | CNY 2.22 | CNY 2.19 | 3.56M |
| 2026-08-20 | CNY 2.21 | +0.45% | CNY 2.21 | CNY 2.22 | CNY 2.17 | 7.15M |
| 2026-08-19 | CNY 2.20 | -0.90% | CNY 2.23 | CNY 2.26 | CNY 2.19 | 10.62M |
| 2026-08-18 | CNY 2.22 | -0.45% | CNY 2.22 | CNY 2.23 | CNY 2.21 | 3.92M |
| 2026-08-17 | CNY 2.23 | -1.33% | CNY 2.26 | CNY 2.26 | CNY 2.21 | 7.52M |
| 2026-08-14 | CNY 2.26 | +1.35% | CNY 2.22 | CNY 2.27 | CNY 2.18 | 12.57M |
| 2026-08-13 | CNY 2.23 | +0.45% | CNY 2.22 | CNY 2.25 | CNY 2.21 | 7.31M |
| 2026-08-12 | CNY 2.22 | 0.00% | CNY 2.22 | CNY 2.23 | CNY 2.20 | 6.81M |
| 2026-08-11 | CNY 2.22 | -2.20% | CNY 2.26 | CNY 2.26 | CNY 2.20 | 10.57M |
| 2026-08-10 | CNY 2.27 | +0.89% | CNY 2.25 | CNY 2.28 | CNY 2.23 | 7.56M |
| 2026-08-07 | CNY 2.25 | 0.00% | CNY 2.25 | CNY 2.26 | CNY 2.21 | 5.38M |
| 2026-08-06 | CNY 2.25 | -0.44% | CNY 2.26 | CNY 2.26 | CNY 2.23 | 6.17M |
| 2026-08-05 | CNY 2.26 | -1.31% | CNY 2.28 | CNY 2.29 | CNY 2.25 | 6.63M |
| 2026-08-04 | CNY 2.29 | 0.00% | CNY 2.30 | CNY 2.32 | CNY 2.28 | 5.94M |
| 2026-08-03 | CNY 2.29 | -0.43% | CNY 2.29 | CNY 2.31 | CNY 2.27 | 5.62M |
| 2026-07-31 | CNY 2.30 | 0.00% | CNY 2.31 | CNY 2.33 | CNY 2.26 | 6.79M |
| 2026-07-30 | CNY 2.30 | +0.88% | CNY 2.30 | CNY 2.39 | CNY 2.27 | 8.00M |
| 2026-07-29 | CNY 2.28 | +2.24% | CNY 2.21 | CNY 2.28 | CNY 2.21 | 5.24M |
| 2026-07-28 | CNY 2.23 | +1.83% | CNY 2.29 | CNY 2.33 | CNY 2.23 | 11.75M |
| 2026-07-27 | CNY 2.19 | +1.86% | CNY 2.15 | CNY 2.19 | CNY 2.13 | 7.67M |
| 2026-07-24 | CNY 2.15 | -0.92% | CNY 2.16 | CNY 2.18 | CNY 2.13 | 4.97M |
| 2026-07-23 | CNY 2.17 | +0.46% | CNY 2.16 | CNY 2.19 | CNY 2.13 | 4.88M |
| 2026-07-22 | CNY 2.16 | -2.26% | CNY 2.23 | CNY 2.23 | CNY 2.14 | 5.27M |
| 2026-07-21 | CNY 2.21 | +0.45% | CNY 2.19 | CNY 2.24 | CNY 2.13 | 8.54M |
| 2026-07-20 | CNY 2.20 | -4.76% | CNY 2.32 | CNY 2.33 | CNY 2.19 | 11.01M |
| 2026-07-17 | CNY 2.31 | +0.87% | CNY 2.29 | CNY 2.45 | CNY 2.25 | 14.04M |
| 2026-07-16 | CNY 2.29 | -0.87% | CNY 2.31 | CNY 2.34 | CNY 2.28 | 6.04M |
| 2026-07-15 | CNY 2.31 | -0.86% | CNY 2.33 | CNY 2.38 | CNY 2.29 | 6.80M |
| 2026-07-14 | CNY 2.33 | -1.69% | CNY 2.34 | CNY 2.39 | CNY 2.29 | 7.17M |
| 2026-07-13 | CNY 2.37 | -3.66% | CNY 2.48 | CNY 2.49 | CNY 2.34 | 10.13M |
| 2026-07-10 | CNY 2.46 | -1.20% | CNY 2.49 | CNY 2.49 | CNY 2.41 | 9.31M |
| 2026-07-09 | CNY 2.49 | -0.40% | CNY 2.40 | CNY 2.54 | CNY 2.40 | 9.36M |
| 2026-07-08 | CNY 2.50 | +5.93% | CNY 2.39 | CNY 2.60 | CNY 2.35 | 20.49M |
| 2026-07-07 | CNY 2.36 | -0.42% | CNY 2.37 | CNY 2.42 | CNY 2.30 | 9.13M |
| 2026-07-06 | CNY 2.37 | +0.42% | CNY 2.31 | CNY 2.42 | CNY 2.30 | 14.74M |
| 2026-07-03 | CNY 2.36 | -3.67% | CNY 2.44 | CNY 2.44 | CNY 2.35 | 15.82M |
| 2026-07-02 | CNY 2.45 | +1.66% | CNY 2.40 | CNY 2.49 | CNY 2.37 | 18.61M |
| 2026-07-01 | CNY 2.41 | +2.12% | CNY 2.44 | CNY 2.48 | CNY 2.36 | 31.11M |
| 2026-06-30 | CNY 2.36 | +4.89% | CNY 2.36 | CNY 2.36 | CNY 2.24 | 28.12M |
| 2026-06-29 | CNY 2.25 | +5.14% | CNY 2.25 | CNY 2.25 | CNY 2.23 | 4.67M |
| 2026-06-26 | CNY 2.14 | +4.90% | CNY 2.04 | CNY 2.14 | CNY 1.94 | 21.08M |
| 2026-06-25 | CNY 2.04 | -5.12% | CNY 2.15 | CNY 2.21 | CNY 2.04 | 24.75M |
| 2026-06-24 | CNY 2.15 | -4.87% | CNY 2.26 | CNY 2.26 | CNY 2.15 | 10.84M |
| 2026-06-23 | CNY 2.26 | 0.00% | CNY 2.26 | CNY 2.31 | CNY 2.20 | 15.58M |
| 2026-06-22 | CNY 2.26 | -4.64% | CNY 2.39 | CNY 2.39 | CNY 2.25 | 18.96M |
| 2026-06-18 | CNY 2.37 | -2.07% | CNY 2.42 | CNY 2.45 | CNY 2.32 | 11.53M |
| 2026-06-17 | CNY 2.42 | -3.59% | CNY 2.51 | CNY 2.53 | CNY 2.40 | 15.87M |
| 2026-06-16 | CNY 2.51 | 0.00% | CNY 2.52 | CNY 2.55 | CNY 2.40 | 13.17M |
| 2026-06-15 | CNY 2.51 | -1.18% | CNY 2.58 | CNY 2.58 | CNY 2.49 | 8.79M |
| 2026-06-12 | CNY 2.54 | 0.00% | CNY 2.50 | CNY 2.56 | CNY 2.50 | 5.62M |
| 2026-06-11 | CNY 2.54 | -1.93% | CNY 2.59 | CNY 2.63 | CNY 2.51 | 7.27M |
| 2026-06-10 | CNY 2.59 | -1.52% | CNY 2.61 | CNY 2.62 | CNY 2.59 | 5.47M |
| 2026-06-09 | CNY 2.63 | +0.38% | CNY 2.62 | CNY 2.67 | CNY 2.62 | 7.11M |
| 2026-06-08 | CNY 2.62 | -4.38% | CNY 2.72 | CNY 2.72 | CNY 2.62 | 14.82M |
| 2026-06-05 | CNY 2.74 | +1.48% | CNY 2.68 | CNY 2.77 | CNY 2.67 | 12.53M |
| 2026-06-04 | CNY 2.70 | +1.12% | CNY 2.70 | CNY 2.76 | CNY 2.67 | 17.24M |
| 2026-06-03 | CNY 2.67 | +0.38% | CNY 2.61 | CNY 2.75 | CNY 2.61 | 14.89M |
| 2026-06-02 | CNY 2.66 | +0.76% | CNY 2.77 | CNY 2.77 | CNY 2.63 | 28.40M |
| 2026-06-01 | CNY 2.64 | +5.18% | CNY 2.51 | CNY 2.64 | CNY 2.50 | 11.92M |
| 2026-05-29 | CNY 2.51 | -3.83% | CNY 2.60 | CNY 2.60 | CNY 2.49 | 16.00M |
| 2026-05-28 | CNY 2.61 | +0.38% | CNY 2.60 | CNY 2.64 | CNY 2.58 | 10.95M |
| 2026-05-27 | CNY 2.60 | +0.39% | CNY 2.56 | CNY 2.65 | CNY 2.55 | 15.18M |
| 2026-05-26 | CNY 2.59 | +3.60% | CNY 2.50 | CNY 2.63 | CNY 2.47 | 18.18M |