JZJ Chain Drugstore Corporation. Class A 605266
SSE · China · Retail Trade
CNY 16.04+0.08 (+0.50%)
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 16.04 | +0.50% | CNY 16.03 | CNY 16.14 | CNY 15.90 | 1.11M |
| 2026-09-29 | CNY 15.96 | +1.01% | CNY 15.80 | CNY 16.02 | CNY 15.71 | 1.25M |
| 2026-09-28 | CNY 15.80 | +0.77% | CNY 15.68 | CNY 15.88 | CNY 15.60 | 1.46M |
| 2026-09-24 | CNY 15.68 | -0.51% | CNY 15.76 | CNY 15.92 | CNY 15.62 | 1.10M |
| 2026-09-23 | CNY 15.76 | 0.00% | CNY 15.82 | CNY 15.82 | CNY 15.66 | 1.02M |
| 2026-09-22 | CNY 15.76 | +1.22% | CNY 15.66 | CNY 15.87 | CNY 15.52 | 1.76M |
| 2026-09-21 | CNY 15.57 | +2.03% | CNY 15.34 | CNY 15.62 | CNY 15.30 | 1.46M |
| 2026-09-18 | CNY 15.26 | +0.53% | CNY 15.20 | CNY 15.44 | CNY 15.18 | 1.44M |
| 2026-09-17 | CNY 15.18 | 0.00% | CNY 15.15 | CNY 15.23 | CNY 14.98 | 1.37M |
| 2026-09-16 | CNY 15.18 | -0.26% | CNY 15.22 | CNY 15.28 | CNY 15.05 | 1.26M |
| 2026-09-15 | CNY 15.22 | -3.06% | CNY 15.62 | CNY 15.65 | CNY 15.20 | 1.56M |
| 2026-09-14 | CNY 15.70 | +1.68% | CNY 15.30 | CNY 15.80 | CNY 15.30 | 1.71M |
| 2026-09-11 | CNY 15.44 | -3.50% | CNY 16.00 | CNY 16.00 | CNY 15.38 | 1.83M |
| 2026-09-10 | CNY 16.00 | -1.30% | CNY 16.26 | CNY 16.27 | CNY 15.97 | 830.61K |
| 2026-09-09 | CNY 16.21 | -0.25% | CNY 16.32 | CNY 16.32 | CNY 16.14 | 1.20M |
| 2026-09-08 | CNY 16.25 | +1.25% | CNY 16.05 | CNY 16.28 | CNY 16.01 | 1.42M |
| 2026-09-07 | CNY 16.05 | +0.69% | CNY 16.08 | CNY 16.11 | CNY 15.95 | 1.29M |
| 2026-09-04 | CNY 15.94 | +0.95% | CNY 15.76 | CNY 16.08 | CNY 15.76 | 1.32M |
| 2026-09-03 | CNY 15.79 | -1.00% | CNY 15.93 | CNY 16.09 | CNY 15.78 | 1.64M |
| 2026-09-02 | CNY 15.95 | -0.81% | CNY 16.15 | CNY 16.15 | CNY 15.75 | 2.01M |
| 2026-09-01 | CNY 16.08 | +1.32% | CNY 15.85 | CNY 16.11 | CNY 15.80 | 2.30M |
| 2026-08-31 | CNY 15.87 | -0.25% | CNY 15.91 | CNY 15.95 | CNY 15.76 | 2.08M |
| 2026-08-28 | CNY 15.91 | +0.38% | CNY 15.84 | CNY 16.06 | CNY 15.68 | 3.08M |
| 2026-08-27 | CNY 15.85 | -5.77% | CNY 16.37 | CNY 16.60 | CNY 15.71 | 4.76M |
| 2026-08-26 | CNY 16.82 | -0.24% | CNY 16.71 | CNY 17.07 | CNY 16.70 | 1.30M |
| 2026-08-25 | CNY 16.86 | +2.43% | CNY 16.44 | CNY 16.88 | CNY 16.30 | 1.32M |
| 2026-08-24 | CNY 16.46 | -0.42% | CNY 16.54 | CNY 16.68 | CNY 16.33 | 1.30M |
| 2026-08-21 | CNY 16.53 | -2.19% | CNY 16.76 | CNY 16.79 | CNY 16.24 | 1.71M |
| 2026-08-20 | CNY 16.90 | +2.42% | CNY 16.50 | CNY 17.02 | CNY 16.50 | 1.73M |
| 2026-08-19 | CNY 16.50 | -2.08% | CNY 16.79 | CNY 16.90 | CNY 16.46 | 1.68M |
| 2026-08-18 | CNY 16.85 | +0.36% | CNY 16.79 | CNY 16.93 | CNY 16.70 | 1.40M |
| 2026-08-17 | CNY 16.79 | -0.65% | CNY 16.94 | CNY 17.03 | CNY 16.51 | 1.99M |
| 2026-08-14 | CNY 16.90 | -1.17% | CNY 17.09 | CNY 17.22 | CNY 16.80 | 1.87M |
| 2026-08-13 | CNY 17.10 | -1.10% | CNY 17.26 | CNY 17.41 | CNY 16.91 | 2.03M |
| 2026-08-12 | CNY 17.29 | -0.86% | CNY 17.37 | CNY 17.81 | CNY 17.09 | 4.26M |
| 2026-08-11 | CNY 17.44 | +2.47% | CNY 17.02 | CNY 18.28 | CNY 16.80 | 6.30M |
| 2026-08-10 | CNY 17.02 | +3.15% | CNY 16.46 | CNY 17.17 | CNY 16.41 | 2.51M |
| 2026-08-07 | CNY 16.50 | +0.86% | CNY 16.39 | CNY 16.50 | CNY 16.20 | 1.49M |
| 2026-08-06 | CNY 16.36 | +0.55% | CNY 16.30 | CNY 16.43 | CNY 16.08 | 1.31M |
| 2026-08-05 | CNY 16.27 | -1.51% | CNY 16.67 | CNY 16.67 | CNY 16.20 | 1.86M |
| 2026-08-04 | CNY 16.52 | -2.19% | CNY 17.03 | CNY 17.03 | CNY 16.42 | 1.80M |
| 2026-08-03 | CNY 16.89 | +0.90% | CNY 16.75 | CNY 16.97 | CNY 16.58 | 1.65M |
| 2026-07-31 | CNY 16.74 | +1.03% | CNY 16.47 | CNY 16.83 | CNY 16.31 | 1.82M |
| 2026-07-30 | CNY 16.57 | +1.47% | CNY 16.35 | CNY 16.65 | CNY 16.31 | 1.51M |
| 2026-07-29 | CNY 16.33 | +2.64% | CNY 15.90 | CNY 16.46 | CNY 15.90 | 1.72M |
| 2026-07-28 | CNY 15.91 | +0.70% | CNY 15.73 | CNY 15.95 | CNY 15.73 | 1.53M |
| 2026-07-27 | CNY 15.80 | +0.77% | CNY 15.65 | CNY 15.90 | CNY 15.52 | 1.26M |
| 2026-07-24 | CNY 15.68 | -1.38% | CNY 15.80 | CNY 15.94 | CNY 15.68 | 1.46M |
| 2026-07-23 | CNY 15.90 | +1.53% | CNY 15.50 | CNY 15.91 | CNY 15.46 | 1.64M |
| 2026-07-22 | CNY 15.66 | -1.39% | CNY 15.90 | CNY 16.05 | CNY 15.48 | 1.79M |
| 2026-07-21 | CNY 15.88 | -3.35% | CNY 16.43 | CNY 16.55 | CNY 15.77 | 2.62M |
| 2026-07-20 | CNY 16.43 | -1.02% | CNY 16.62 | CNY 17.01 | CNY 16.28 | 2.21M |
| 2026-07-17 | CNY 16.60 | -2.41% | CNY 16.91 | CNY 17.26 | CNY 16.56 | 2.30M |
| 2026-07-16 | CNY 17.01 | +1.86% | CNY 16.70 | CNY 17.07 | CNY 16.52 | 2.53M |
| 2026-07-15 | CNY 16.70 | +2.08% | CNY 16.32 | CNY 16.82 | CNY 16.20 | 2.92M |
| 2026-07-14 | CNY 16.36 | +4.54% | CNY 15.69 | CNY 16.55 | CNY 15.46 | 3.31M |
| 2026-07-13 | CNY 15.65 | +0.64% | CNY 15.56 | CNY 15.83 | CNY 15.39 | 1.87M |
| 2026-07-10 | CNY 15.55 | +0.65% | CNY 15.51 | CNY 15.84 | CNY 15.20 | 1.82M |
| 2026-07-09 | CNY 15.45 | -1.15% | CNY 15.63 | CNY 15.79 | CNY 15.30 | 1.06M |
| 2026-07-08 | CNY 15.63 | +0.13% | CNY 15.50 | CNY 15.77 | CNY 15.23 | 1.01M |
| 2026-07-07 | CNY 15.61 | -3.22% | CNY 16.13 | CNY 16.13 | CNY 15.52 | 1.28M |
| 2026-07-06 | CNY 16.13 | +0.69% | CNY 15.92 | CNY 16.28 | CNY 15.81 | 1.89M |
| 2026-07-03 | CNY 16.02 | +3.82% | CNY 15.45 | CNY 16.12 | CNY 15.43 | 2.44M |
| 2026-07-02 | CNY 15.43 | +1.31% | CNY 15.20 | CNY 15.62 | CNY 15.15 | 1.73M |
| 2026-07-01 | CNY 15.23 | +4.03% | CNY 14.64 | CNY 15.25 | CNY 14.52 | 1.96M |
| 2026-06-30 | CNY 14.64 | -3.17% | CNY 15.01 | CNY 15.20 | CNY 14.51 | 2.06M |
| 2026-06-29 | CNY 15.12 | +1.75% | CNY 14.82 | CNY 15.22 | CNY 14.41 | 1.76M |
| 2026-06-26 | CNY 14.86 | -3.19% | CNY 15.33 | CNY 15.34 | CNY 14.84 | 1.38M |
| 2026-06-25 | CNY 15.35 | -1.41% | CNY 15.42 | CNY 15.57 | CNY 15.12 | 1.17M |
| 2026-06-24 | CNY 15.57 | -1.95% | CNY 16.05 | CNY 16.05 | CNY 15.51 | 1.35M |
| 2026-06-23 | CNY 15.88 | +1.86% | CNY 15.59 | CNY 16.19 | CNY 15.36 | 1.55M |
| 2026-06-22 | CNY 15.59 | -0.26% | CNY 15.50 | CNY 15.61 | CNY 15.09 | 1.67M |
| 2026-06-18 | CNY 15.63 | -0.76% | CNY 15.65 | CNY 15.84 | CNY 15.46 | 1.74M |
| 2026-06-17 | CNY 15.75 | -2.48% | CNY 16.03 | CNY 16.15 | CNY 15.66 | 1.76M |
| 2026-06-16 | CNY 16.15 | -2.71% | CNY 16.58 | CNY 16.62 | CNY 16.00 | 1.80M |
| 2026-06-15 | CNY 16.60 | -0.95% | CNY 16.65 | CNY 16.96 | CNY 16.54 | 2.07M |
| 2026-06-12 | CNY 16.76 | -8.66% | CNY 16.74 | CNY 16.83 | CNY 16.54 | 2.79M |
| 2026-06-11 | CNY 18.35 | +0.05% | CNY 18.23 | CNY 18.43 | CNY 17.95 | 2.75M |
| 2026-06-10 | CNY 18.34 | +0.66% | CNY 18.07 | CNY 18.35 | CNY 17.81 | 1.87M |
| 2026-06-09 | CNY 18.22 | +1.39% | CNY 18.00 | CNY 18.39 | CNY 17.90 | 1.34M |
| 2026-06-08 | CNY 17.97 | -1.26% | CNY 18.01 | CNY 18.28 | CNY 17.66 | 1.75M |
| 2026-06-05 | CNY 18.20 | +2.59% | CNY 17.94 | CNY 18.34 | CNY 17.83 | 1.75M |
| 2026-06-04 | CNY 17.74 | -1.33% | CNY 17.95 | CNY 18.10 | CNY 17.66 | 1.28M |
| 2026-06-03 | CNY 17.98 | -1.53% | CNY 18.25 | CNY 18.33 | CNY 17.86 | 1.67M |
| 2026-06-02 | CNY 18.26 | -3.18% | CNY 18.85 | CNY 18.85 | CNY 18.22 | 1.70M |
| 2026-06-01 | CNY 18.86 | +4.55% | CNY 17.88 | CNY 18.95 | CNY 17.88 | 2.63M |
| 2026-05-29 | CNY 18.04 | +1.35% | CNY 17.86 | CNY 18.12 | CNY 17.79 | 1.52M |
| 2026-05-28 | CNY 17.80 | -1.06% | CNY 18.00 | CNY 18.07 | CNY 17.59 | 1.51M |
| 2026-05-27 | CNY 17.99 | -2.12% | CNY 18.35 | CNY 18.39 | CNY 17.84 | 2.02M |
| 2026-05-26 | CNY 18.38 | -1.34% | CNY 18.59 | CNY 18.66 | CNY 18.29 | 1.38M |