HeiLongJiang ZBD Pharmaceutical Co., Ltd. Class A 603567
SSE · China · Health Technology
CNY 5.26+0.06 (+1.15%)
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 5.26 | +1.15% | CNY 5.20 | CNY 5.30 | CNY 5.16 | 16.13M |
| 2026-09-29 | CNY 5.20 | +0.78% | CNY 5.15 | CNY 5.28 | CNY 5.10 | 14.12M |
| 2026-09-28 | CNY 5.16 | -0.19% | CNY 5.17 | CNY 5.23 | CNY 5.07 | 16.71M |
| 2026-09-24 | CNY 5.17 | -2.64% | CNY 5.29 | CNY 5.54 | CNY 5.15 |
| 22.82M |
| 2026-09-23 | CNY 5.31 | -3.63% | CNY 5.50 | CNY 5.51 | CNY 5.30 | 18.10M |
| 2026-09-22 | CNY 5.51 | -0.90% | CNY 5.55 | CNY 5.62 | CNY 5.46 | 25.11M |
| 2026-09-21 | CNY 5.56 | +4.91% | CNY 5.31 | CNY 5.58 | CNY 5.31 | 30.47M |
| 2026-09-18 | CNY 5.30 | -0.19% | CNY 5.31 | CNY 5.45 | CNY 5.27 | 18.92M |
| 2026-09-17 | CNY 5.31 | +0.95% | CNY 5.28 | CNY 5.36 | CNY 5.24 | 12.88M |
| 2026-09-16 | CNY 5.26 | +1.15% | CNY 5.15 | CNY 5.29 | CNY 5.13 | 13.18M |
| 2026-09-15 | CNY 5.20 | -3.17% | CNY 5.33 | CNY 5.41 | CNY 5.19 | 13.75M |
| 2026-09-14 | CNY 5.37 | +2.48% | CNY 5.25 | CNY 5.38 | CNY 5.19 | 17.81M |
| 2026-09-11 | CNY 5.24 | -2.06% | CNY 5.35 | CNY 5.36 | CNY 5.15 | 19.52M |
| 2026-09-10 | CNY 5.35 | -3.43% | CNY 5.56 | CNY 5.56 | CNY 5.34 | 18.99M |
| 2026-09-09 | CNY 5.54 | -2.64% | CNY 5.65 | CNY 5.68 | CNY 5.52 | 19.07M |
| 2026-09-08 | CNY 5.69 | +1.97% | CNY 5.59 | CNY 5.70 | CNY 5.52 | 21.44M |
| 2026-09-07 | CNY 5.58 | +1.09% | CNY 5.50 | CNY 5.63 | CNY 5.50 | 21.57M |
| 2026-09-04 | CNY 5.52 | -1.43% | CNY 5.63 | CNY 5.67 | CNY 5.50 | 20.55M |
| 2026-09-03 | CNY 5.60 | -1.58% | CNY 5.67 | CNY 5.72 | CNY 5.54 | 19.52M |
| 2026-09-02 | CNY 5.69 | -0.70% | CNY 5.70 | CNY 5.73 | CNY 5.61 | 24.40M |
| 2026-09-01 | CNY 5.73 | +1.06% | CNY 5.68 | CNY 5.78 | CNY 5.58 | 28.65M |
| 2026-08-31 | CNY 5.67 | -2.58% | CNY 5.71 | CNY 5.77 | CNY 5.58 | 31.32M |
| 2026-08-28 | CNY 5.82 | -0.68% | CNY 5.86 | CNY 5.99 | CNY 5.72 | 34.48M |
| 2026-08-27 | CNY 5.86 | +3.35% | CNY 5.63 | CNY 5.99 | CNY 5.62 | 48.78M |
| 2026-08-26 | CNY 5.67 | +1.07% | CNY 5.50 | CNY 5.95 | CNY 5.50 | 46.95M |
| 2026-08-25 | CNY 5.61 | +5.45% | CNY 5.31 | CNY 5.65 | CNY 5.22 | 44.17M |
| 2026-08-24 | CNY 5.32 | -5.67% | CNY 5.65 | CNY 5.67 | CNY 5.25 | 41.86M |
| 2026-08-21 | CNY 5.64 | -9.18% | CNY 6.00 | CNY 6.02 | CNY 5.63 | 61.22M |
| 2026-08-20 | CNY 6.21 | +6.34% | CNY 6.03 | CNY 6.42 | CNY 5.90 | 82.66M |
| 2026-08-19 | CNY 5.84 | -6.41% | CNY 6.18 | CNY 6.34 | CNY 5.71 | 51.60M |
| 2026-08-18 | CNY 6.24 | -5.74% | CNY 6.50 | CNY 6.60 | CNY 6.23 | 56.11M |
| 2026-08-17 | CNY 6.62 | 0.00% | CNY 6.56 | CNY 6.64 | CNY 6.12 | 69.53M |
| 2026-08-14 | CNY 6.62 | -5.56% | CNY 6.81 | CNY 6.95 | CNY 6.52 | 69.55M |
| 2026-08-13 | CNY 7.01 | +1.89% | CNY 6.75 | CNY 7.20 | CNY 6.65 | 102.21M |
| 2026-08-12 | CNY 6.88 | -0.58% | CNY 6.82 | CNY 7.23 | CNY 6.72 | 81.11M |
| 2026-08-11 | CNY 6.92 | -1.98% | CNY 6.91 | CNY 7.08 | CNY 6.81 | 82.67M |
| 2026-08-10 | CNY 7.06 | -0.28% | CNY 7.08 | CNY 7.40 | CNY 7.00 | 145.36M |
| 2026-08-07 | CNY 7.08 | +9.94% | CNY 6.32 | CNY 7.08 | CNY 6.28 | 132.42M |
| 2026-08-06 | CNY 6.44 | -2.42% | CNY 6.59 | CNY 6.77 | CNY 6.30 | 87.05M |
| 2026-08-05 | CNY 6.60 | -1.05% | CNY 6.81 | CNY 6.82 | CNY 6.51 | 88.64M |
| 2026-08-04 | CNY 6.67 | +10.07% | CNY 6.12 | CNY 6.67 | CNY 6.11 | 67.26M |
| 2026-08-03 | CNY 6.06 | -1.78% | CNY 6.17 | CNY 6.25 | CNY 6.01 | 46.00M |
| 2026-07-31 | CNY 6.17 | +1.65% | CNY 5.76 | CNY 6.25 | CNY 5.76 | 75.69M |
| 2026-07-30 | CNY 6.07 | -4.86% | CNY 6.45 | CNY 6.72 | CNY 6.01 | 95.81M |
| 2026-07-29 | CNY 6.38 | -7.27% | CNY 6.68 | CNY 6.95 | CNY 6.20 | 125.39M |
| 2026-07-28 | CNY 6.88 | +6.83% | CNY 6.33 | CNY 7.08 | CNY 6.33 | 167.27M |
| 2026-07-27 | CNY 6.44 | +10.09% | CNY 5.49 | CNY 6.44 | CNY 5.42 | 95.80M |
| 2026-07-24 | CNY 5.85 | -10.00% | CNY 6.60 | CNY 6.70 | CNY 5.85 | 102.15M |
| 2026-07-23 | CNY 6.50 | +9.98% | CNY 5.72 | CNY 6.50 | CNY 5.58 | 107.64M |
| 2026-07-22 | CNY 5.91 | -4.21% | CNY 5.89 | CNY 6.25 | CNY 5.70 | 94.72M |
| 2026-07-21 | CNY 6.17 | +7.30% | CNY 5.57 | CNY 6.23 | CNY 5.29 | 105.03M |
| 2026-07-20 | CNY 5.75 | -4.64% | CNY 5.46 | CNY 6.00 | CNY 5.43 | 101.77M |
| 2026-07-17 | CNY 6.03 | +10.04% | CNY 5.70 | CNY 6.03 | CNY 5.56 | 104.48M |
| 2026-07-16 | CNY 5.48 | +10.04% | CNY 4.92 | CNY 5.48 | CNY 4.87 | 46.27M |
| 2026-07-15 | CNY 4.98 | +3.32% | CNY 4.75 | CNY 5.10 | CNY 4.75 | 52.27M |
| 2026-07-14 | CNY 4.82 | -1.03% | CNY 4.80 | CNY 4.89 | CNY 4.61 | 31.38M |
| 2026-07-13 | CNY 4.87 | +1.88% | CNY 4.77 | CNY 4.95 | CNY 4.77 | 44.51M |
| 2026-07-10 | CNY 4.78 | +3.46% | CNY 4.57 | CNY 4.88 | CNY 4.47 | 31.61M |
| 2026-07-09 | CNY 4.62 | -1.07% | CNY 4.67 | CNY 4.76 | CNY 4.55 | 25.31M |
| 2026-07-08 | CNY 4.67 | +0.43% | CNY 4.66 | CNY 4.76 | CNY 4.55 | 26.60M |
| 2026-07-07 | CNY 4.65 | -2.52% | CNY 4.76 | CNY 4.83 | CNY 4.57 | 27.95M |
| 2026-07-06 | CNY 4.77 | -0.42% | CNY 4.74 | CNY 4.90 | CNY 4.71 | 29.37M |
| 2026-07-03 | CNY 4.79 | +0.63% | CNY 4.80 | CNY 4.98 | CNY 4.67 | 36.36M |
| 2026-07-02 | CNY 4.76 | -1.24% | CNY 4.82 | CNY 5.04 | CNY 4.73 | 52.41M |
| 2026-07-01 | CNY 4.82 | +10.05% | CNY 4.44 | CNY 4.82 | CNY 4.37 | 33.01M |
| 2026-06-30 | CNY 4.38 | -1.79% | CNY 4.47 | CNY 4.64 | CNY 4.35 | 40.83M |
| 2026-06-29 | CNY 4.46 | +4.21% | CNY 4.33 | CNY 4.58 | CNY 4.21 | 45.14M |
| 2026-06-26 | CNY 4.28 | -5.73% | CNY 4.55 | CNY 4.56 | CNY 4.24 | 37.47M |
| 2026-06-25 | CNY 4.54 | -0.44% | CNY 4.79 | CNY 4.92 | CNY 4.51 | 53.93M |
| 2026-06-24 | CNY 4.56 | -4.80% | CNY 4.90 | CNY 5.16 | CNY 4.55 | 48.75M |
| 2026-06-23 | CNY 4.79 | -3.43% | CNY 5.00 | CNY 5.08 | CNY 4.79 | 57.01M |
| 2026-06-22 | CNY 4.96 | +5.98% | CNY 4.74 | CNY 5.00 | CNY 4.43 | 59.15M |
| 2026-06-18 | CNY 4.68 | -7.87% | CNY 5.16 | CNY 5.16 | CNY 4.65 | 61.38M |
| 2026-06-17 | CNY 5.08 | -7.30% | CNY 5.43 | CNY 5.45 | CNY 5.05 | 37.99M |
| 2026-06-16 | CNY 5.48 | -7.43% | CNY 5.89 | CNY 5.91 | CNY 5.39 | 33.46M |
| 2026-06-15 | CNY 5.92 | -1.33% | CNY 5.94 | CNY 6.23 | CNY 5.86 | 14.78M |
| 2026-06-12 | CNY 6.00 | +0.84% | CNY 5.90 | CNY 6.00 | CNY 5.67 | 23.06M |
| 2026-06-11 | CNY 5.95 | -8.74% | CNY 6.48 | CNY 6.54 | CNY 5.87 | 23.76M |
| 2026-06-10 | CNY 6.52 | -2.25% | CNY 6.65 | CNY 6.67 | CNY 6.47 | 8.01M |
| 2026-06-09 | CNY 6.67 | +0.91% | CNY 6.61 | CNY 6.75 | CNY 6.48 | 10.31M |
| 2026-06-08 | CNY 6.61 | -5.57% | CNY 6.91 | CNY 7.05 | CNY 6.58 | 15.97M |
| 2026-06-05 | CNY 7.00 | +4.95% | CNY 6.71 | CNY 7.09 | CNY 6.71 | 18.62M |
| 2026-06-04 | CNY 6.67 | -1.62% | CNY 6.77 | CNY 6.94 | CNY 6.65 | 11.50M |
| 2026-06-03 | CNY 6.78 | -1.88% | CNY 6.85 | CNY 6.90 | CNY 6.72 | 7.49M |
| 2026-06-02 | CNY 6.91 | -3.89% | CNY 7.18 | CNY 7.20 | CNY 6.80 | 13.23M |
| 2026-06-01 | CNY 7.19 | +0.56% | CNY 7.11 | CNY 7.25 | CNY 6.94 | 7.92M |
| 2026-05-29 | CNY 7.15 | -3.12% | CNY 7.37 | CNY 7.42 | CNY 7.12 | 13.19M |
| 2026-05-28 | CNY 7.38 | -0.94% | CNY 7.38 | CNY 7.52 | CNY 7.34 | 9.63M |
| 2026-05-27 | CNY 7.45 | -5.46% | CNY 7.84 | CNY 7.91 | CNY 7.38 | 19.74M |
| 2026-05-26 | CNY 7.88 | -0.38% | CNY 7.91 | CNY 8.00 | CNY 7.69 | 20.98M |