Zhejiang Jiuzhou Pharmaceutical Co., Ltd. Class A 603456
SSE · China · Health Technology
CNY 16.75+0.49 (+3.01%)
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 16.75 | +3.01% | CNY 16.25 | CNY 16.95 | CNY 16.16 | 26.63M |
| 2026-09-29 | CNY 16.26 | -0.97% | CNY 16.32 | CNY 16.73 | CNY 16.15 | 17.92M |
| 2026-09-28 | CNY 16.42 | +1.11% | CNY 16.33 | CNY 16.53 | CNY 16.14 | 19.87M |
| 2026-09-24 | CNY 16.24 | -2.52% | CNY 16.50 | CNY 16.84 | CNY 16.22 | 25.60M |
| 2026-09-23 | CNY 16.66 | +2.84% | CNY 16.18 | CNY 16.96 | CNY 16.11 | 29.67M |
| 2026-09-22 | CNY 16.20 | 0.00% | CNY 16.10 | CNY 16.42 | CNY 15.90 | 24.94M |
| 2026-09-21 | CNY 16.20 | +4.38% | CNY 15.66 | CNY 16.36 | CNY 15.58 | 31.97M |
| 2026-09-18 | CNY 15.52 | +0.26% | CNY 15.43 | CNY 16.02 | CNY 15.38 | 26.03M |
| 2026-09-17 | CNY 15.48 | +2.31% | CNY 15.00 | CNY 15.63 | CNY 14.95 | 25.85M |
| 2026-09-16 | CNY 15.13 | +0.93% | CNY 15.04 | CNY 15.29 | CNY 14.91 | 16.67M |
| 2026-09-15 | CNY 14.99 | -0.20% | CNY 15.00 | CNY 15.09 | CNY 14.87 | 11.47M |
| 2026-09-14 | CNY 15.02 | +3.66% | CNY 14.47 | CNY 15.09 | CNY 14.36 | 16.04M |
| 2026-09-11 | CNY 14.49 | -2.88% | CNY 14.77 | CNY 14.77 | CNY 14.34 | 15.18M |
| 2026-09-10 | CNY 14.92 | -2.67% | CNY 15.23 | CNY 15.23 | CNY 14.71 | 16.46M |
| 2026-09-09 | CNY 15.33 | +0.52% | CNY 15.16 | CNY 15.51 | CNY 15.02 | 19.87M |
| 2026-09-08 | CNY 15.25 | +1.87% | CNY 14.95 | CNY 15.32 | CNY 14.82 | 19.94M |
| 2026-09-07 | CNY 14.97 | -0.66% | CNY 15.01 | CNY 15.06 | CNY 14.88 | 13.82M |
| 2026-09-04 | CNY 15.07 | -0.79% | CNY 15.25 | CNY 15.39 | CNY 14.98 | 17.87M |
| 2026-09-03 | CNY 15.19 | +0.93% | CNY 15.00 | CNY 15.25 | CNY 14.97 | 14.15M |
| 2026-09-02 | CNY 15.05 | -0.99% | CNY 15.25 | CNY 15.28 | CNY 14.99 | 15.70M |
| 2026-09-01 | CNY 15.20 | -0.59% | CNY 15.29 | CNY 15.36 | CNY 15.16 | 15.65M |
| 2026-08-31 | CNY 15.29 | -1.67% | CNY 15.32 | CNY 15.43 | CNY 15.06 | 18.60M |
| 2026-08-28 | CNY 15.55 | -2.63% | CNY 15.97 | CNY 15.97 | CNY 15.55 | 20.18M |
| 2026-08-27 | CNY 15.97 | -0.25% | CNY 15.93 | CNY 16.15 | CNY 15.69 | 22.68M |
| 2026-08-26 | CNY 16.01 | -2.91% | CNY 16.40 | CNY 16.83 | CNY 16.01 | 24.48M |
| 2026-08-25 | CNY 16.49 | +4.96% | CNY 15.51 | CNY 16.71 | CNY 15.51 | 35.49M |
| 2026-08-24 | CNY 15.71 | -5.36% | CNY 16.60 | CNY 16.72 | CNY 15.60 | 32.66M |
| 2026-08-21 | CNY 16.60 | -3.82% | CNY 16.83 | CNY 16.97 | CNY 16.11 | 44.32M |
| 2026-08-20 | CNY 17.26 | +5.57% | CNY 16.97 | CNY 17.68 | CNY 16.77 | 56.00M |
| 2026-08-19 | CNY 16.35 | -2.79% | CNY 16.80 | CNY 16.99 | CNY 16.28 | 29.04M |
| 2026-08-18 | CNY 16.82 | -1.81% | CNY 17.13 | CNY 17.31 | CNY 16.70 | 32.41M |
| 2026-08-17 | CNY 17.13 | -2.23% | CNY 17.44 | CNY 17.49 | CNY 16.89 | 40.98M |
| 2026-08-14 | CNY 17.52 | -4.05% | CNY 17.90 | CNY 18.07 | CNY 17.33 | 60.85M |
| 2026-08-13 | CNY 18.26 | +8.50% | CNY 16.66 | CNY 18.51 | CNY 16.52 | 75.60M |
| 2026-08-12 | CNY 16.83 | +0.18% | CNY 16.60 | CNY 17.79 | CNY 16.60 | 39.81M |
| 2026-08-11 | CNY 16.80 | +1.76% | CNY 16.32 | CNY 17.25 | CNY 16.32 | 53.16M |
| 2026-08-10 | CNY 16.51 | +0.36% | CNY 16.72 | CNY 16.91 | CNY 16.36 | 50.30M |
| 2026-08-07 | CNY 16.45 | +8.37% | CNY 15.10 | CNY 16.50 | CNY 15.10 | 55.77M |
| 2026-08-06 | CNY 15.18 | -1.81% | CNY 15.59 | CNY 15.74 | CNY 15.13 | 22.23M |
| 2026-08-05 | CNY 15.46 | -1.72% | CNY 15.55 | CNY 15.89 | CNY 15.36 | 24.49M |
| 2026-08-04 | CNY 15.73 | +6.72% | CNY 14.99 | CNY 15.80 | CNY 14.99 | 43.57M |
| 2026-08-03 | CNY 14.74 | +1.24% | CNY 14.50 | CNY 14.89 | CNY 14.49 | 13.82M |
| 2026-07-31 | CNY 14.56 | +1.25% | CNY 14.28 | CNY 14.71 | CNY 14.24 | 15.52M |
| 2026-07-30 | CNY 14.38 | -2.64% | CNY 14.71 | CNY 14.91 | CNY 14.25 | 19.42M |
| 2026-07-29 | CNY 14.77 | +3.58% | CNY 14.30 | CNY 15.03 | CNY 14.30 | 25.77M |
| 2026-07-28 | CNY 14.26 | -1.18% | CNY 14.38 | CNY 14.57 | CNY 14.21 | 12.47M |
| 2026-07-27 | CNY 14.43 | +3.22% | CNY 13.84 | CNY 14.58 | CNY 13.81 | 22.53M |
| 2026-07-24 | CNY 13.98 | -5.41% | CNY 14.64 | CNY 14.78 | CNY 13.98 | 24.79M |
| 2026-07-23 | CNY 14.78 | -2.57% | CNY 15.02 | CNY 15.14 | CNY 14.56 | 27.44M |
| 2026-07-22 | CNY 15.17 | +2.99% | CNY 14.65 | CNY 15.85 | CNY 14.56 | 39.41M |
| 2026-07-21 | CNY 14.73 | -2.32% | CNY 14.98 | CNY 15.10 | CNY 14.52 | 28.24M |
| 2026-07-20 | CNY 15.08 | +4.29% | CNY 14.30 | CNY 15.08 | CNY 14.24 | 30.14M |
| 2026-07-17 | CNY 14.46 | -9.79% | CNY 15.56 | CNY 15.80 | CNY 14.45 | 38.15M |
| 2026-07-16 | CNY 16.03 | +0.88% | CNY 15.60 | CNY 16.30 | CNY 15.35 | 45.04M |
| 2026-07-15 | CNY 15.89 | +5.37% | CNY 14.93 | CNY 16.08 | CNY 14.84 | 48.83M |
| 2026-07-14 | CNY 15.08 | +3.01% | CNY 14.62 | CNY 15.15 | CNY 14.36 | 30.21M |
| 2026-07-13 | CNY 14.64 | -0.88% | CNY 14.74 | CNY 15.06 | CNY 14.61 | 26.27M |
| 2026-07-10 | CNY 14.77 | +5.88% | CNY 13.75 | CNY 15.06 | CNY 13.62 | 36.59M |
| 2026-07-09 | CNY 13.95 | -1.13% | CNY 13.73 | CNY 14.45 | CNY 13.68 | 23.11M |
| 2026-07-08 | CNY 14.11 | -3.62% | CNY 14.56 | CNY 15.01 | CNY 14.06 | 24.01M |
| 2026-07-07 | CNY 14.64 | -4.31% | CNY 15.00 | CNY 15.12 | CNY 14.60 | 27.84M |
| 2026-07-06 | CNY 15.30 | +4.51% | CNY 14.42 | CNY 15.40 | CNY 14.36 | 39.64M |
| 2026-07-03 | CNY 14.64 | +0.90% | CNY 14.40 | CNY 14.75 | CNY 14.18 | 32.38M |
| 2026-07-02 | CNY 14.51 | +4.84% | CNY 13.90 | CNY 14.59 | CNY 13.84 | 46.74M |
| 2026-07-01 | CNY 13.84 | +1.32% | CNY 13.57 | CNY 13.90 | CNY 13.17 | 32.21M |
| 2026-06-30 | CNY 13.66 | +0.59% | CNY 13.66 | CNY 13.83 | CNY 13.51 | 26.64M |
| 2026-06-29 | CNY 13.58 | +5.76% | CNY 12.81 | CNY 13.64 | CNY 12.60 | 32.47M |
| 2026-06-26 | CNY 12.84 | -2.28% | CNY 13.07 | CNY 13.33 | CNY 12.84 | 15.48M |
| 2026-06-25 | CNY 13.14 | -1.94% | CNY 13.20 | CNY 13.33 | CNY 12.76 | 22.71M |
| 2026-06-24 | CNY 13.40 | +1.59% | CNY 13.26 | CNY 13.54 | CNY 13.19 | 25.72M |
| 2026-06-23 | CNY 13.19 | +2.17% | CNY 12.74 | CNY 13.33 | CNY 12.72 | 17.63M |
| 2026-06-22 | CNY 12.91 | -1.60% | CNY 13.02 | CNY 13.02 | CNY 12.48 | 17.57M |
| 2026-06-18 | CNY 13.12 | +1.16% | CNY 12.94 | CNY 13.24 | CNY 12.84 | 16.17M |
| 2026-06-17 | CNY 12.97 | +2.85% | CNY 12.63 | CNY 13.08 | CNY 12.62 | 18.74M |
| 2026-06-16 | CNY 12.61 | -0.94% | CNY 12.72 | CNY 12.76 | CNY 12.55 | 9.43M |
| 2026-06-15 | CNY 12.73 | -0.39% | CNY 12.78 | CNY 12.86 | CNY 12.64 | 12.38M |
| 2026-06-12 | CNY 12.78 | +4.93% | CNY 12.18 | CNY 12.78 | CNY 12.11 | 18.88M |
| 2026-06-11 | CNY 12.18 | -2.72% | CNY 12.35 | CNY 12.49 | CNY 12.05 | 8.92M |
| 2026-06-10 | CNY 12.52 | +1.38% | CNY 12.28 | CNY 12.55 | CNY 12.25 | 9.17M |
| 2026-06-09 | CNY 12.35 | +1.23% | CNY 12.20 | CNY 12.49 | CNY 12.10 | 9.19M |
| 2026-06-08 | CNY 12.20 | -1.21% | CNY 12.21 | CNY 12.41 | CNY 12.11 | 11.52M |
| 2026-06-05 | CNY 12.35 | +0.08% | CNY 12.45 | CNY 12.55 | CNY 12.32 | 8.98M |
| 2026-06-04 | CNY 12.34 | -1.75% | CNY 12.58 | CNY 12.62 | CNY 12.29 | 8.09M |
| 2026-06-03 | CNY 12.56 | -1.72% | CNY 12.80 | CNY 12.85 | CNY 12.54 | 9.37M |
| 2026-06-02 | CNY 12.78 | -0.08% | CNY 12.81 | CNY 13.13 | CNY 12.72 | 13.53M |
| 2026-06-01 | CNY 12.79 | +1.19% | CNY 12.60 | CNY 12.80 | CNY 12.58 | 9.50M |
| 2026-05-29 | CNY 12.64 | +1.28% | CNY 12.51 | CNY 12.75 | CNY 12.48 | 13.49M |
| 2026-05-28 | CNY 12.48 | -1.89% | CNY 12.73 | CNY 12.74 | CNY 12.42 | 10.15M |
| 2026-05-27 | CNY 12.72 | -0.86% | CNY 12.77 | CNY 12.96 | CNY 12.66 | 12.05M |
| 2026-05-26 | CNY 12.83 | +1.91% | CNY 12.79 | CNY 13.05 | CNY 12.72 | 16.49M |