Dizal Pharmaceutical Co Ltd. Class A 688192
SSE · China · Commercial Services
CNY 58.01+2.19 (+3.92%)
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 58.01 | +3.92% | CNY 57.30 | CNY 60.00 | CNY 55.57 | 8.29M |
| 2026-09-29 | CNY 55.82 | +0.61% | CNY 55.60 | CNY 57.50 | CNY 54.70 | 4.12M |
| 2026-09-28 | CNY 55.48 | -1.72% | CNY 56.28 | CNY 56.75 | CNY 55.15 | 3.20M |
| 2026-09-24 | CNY 56.45 | -6.31% | CNY 59.95 | CNY 61.27 | CNY 56.02 | 6.52M |
| 2026-09-23 | CNY 60.25 | -1.81% | CNY 61.28 | CNY 61.50 | CNY 60.07 | 4.43M |
| 2026-09-22 | CNY 61.36 | +1.61% | CNY 60.00 | CNY 62.00 | CNY 59.44 | 5.39M |
| 2026-09-21 | CNY 60.39 | +5.12% | CNY 57.97 | CNY 61.97 | CNY 57.40 | 6.89M |
| 2026-09-18 | CNY 57.45 | +1.16% | CNY 57.20 | CNY 58.48 | CNY 56.85 | 3.36M |
| 2026-09-17 | CNY 56.79 | +1.88% | CNY 55.75 | CNY 57.99 | CNY 55.53 | 3.83M |
| 2026-09-16 | CNY 55.74 | +0.36% | CNY 55.10 | CNY 56.50 | CNY 55.10 | 3.53M |
| 2026-09-15 | CNY 55.54 | +1.37% | CNY 54.64 | CNY 55.60 | CNY 54.11 | 3.38M |
| 2026-09-14 | CNY 54.79 | +3.24% | CNY 52.53 | CNY 55.88 | CNY 52.08 | 4.40M |
| 2026-09-11 | CNY 53.07 | -2.41% | CNY 54.05 | CNY 54.43 | CNY 52.32 | 3.89M |
| 2026-09-10 | CNY 54.38 | -0.95% | CNY 54.92 | CNY 55.45 | CNY 53.71 | 3.27M |
| 2026-09-09 | CNY 54.90 | -2.73% | CNY 56.23 | CNY 56.43 | CNY 54.90 | 4.45M |
| 2026-09-08 | CNY 56.44 | -0.35% | CNY 56.50 | CNY 57.58 | CNY 55.44 | 4.20M |
| 2026-09-07 | CNY 56.64 | -0.75% | CNY 56.72 | CNY 57.85 | CNY 56.24 | 3.90M |
| 2026-09-04 | CNY 57.07 | -5.01% | CNY 58.65 | CNY 59.79 | CNY 56.18 | 9.01M |
| 2026-09-03 | CNY 60.08 | +4.78% | CNY 57.82 | CNY 60.69 | CNY 57.06 | 6.50M |
| 2026-09-02 | CNY 57.34 | -0.88% | CNY 57.86 | CNY 58.77 | CNY 57.22 | 4.42M |
| 2026-09-01 | CNY 57.85 | -0.74% | CNY 59.48 | CNY 59.88 | CNY 57.04 | 4.03M |
| 2026-08-31 | CNY 58.28 | -0.66% | CNY 57.87 | CNY 59.58 | CNY 57.50 | 6.08M |
| 2026-08-28 | CNY 58.67 | +0.20% | CNY 58.50 | CNY 59.00 | CNY 57.72 | 4.08M |
| 2026-08-27 | CNY 58.55 | +1.32% | CNY 57.56 | CNY 58.75 | CNY 56.61 | 6.26M |
| 2026-08-26 | CNY 57.79 | -4.00% | CNY 59.90 | CNY 61.87 | CNY 57.57 | 6.55M |
| 2026-08-25 | CNY 60.20 | +1.74% | CNY 59.00 | CNY 61.68 | CNY 58.22 | 7.67M |
| 2026-08-24 | CNY 59.17 | +0.29% | CNY 59.74 | CNY 60.50 | CNY 57.62 | 8.39M |
| 2026-08-21 | CNY 59.00 | -5.07% | CNY 60.45 | CNY 61.10 | CNY 58.10 | 9.05M |
| 2026-08-20 | CNY 62.15 | +5.34% | CNY 61.49 | CNY 62.32 | CNY 59.28 | 11.31M |
| 2026-08-19 | CNY 59.00 | -3.66% | CNY 60.10 | CNY 61.77 | CNY 58.59 | 6.82M |
| 2026-08-18 | CNY 61.24 | -0.15% | CNY 61.38 | CNY 62.65 | CNY 59.93 | 7.16M |
| 2026-08-17 | CNY 61.33 | +0.69% | CNY 60.01 | CNY 62.45 | CNY 59.58 | 7.43M |
| 2026-08-14 | CNY 60.91 | -0.46% | CNY 60.99 | CNY 62.49 | CNY 59.20 | 9.26M |
| 2026-08-13 | CNY 61.19 | +4.08% | CNY 57.52 | CNY 63.66 | CNY 57.52 | 13.54M |
| 2026-08-12 | CNY 58.79 | +1.22% | CNY 57.51 | CNY 61.20 | CNY 57.11 | 11.27M |
| 2026-08-11 | CNY 58.08 | +3.99% | CNY 54.79 | CNY 61.49 | CNY 54.79 | 14.46M |
| 2026-08-10 | CNY 55.85 | -0.27% | CNY 56.99 | CNY 58.58 | CNY 54.72 | 12.52M |
| 2026-08-07 | CNY 56.00 | +6.79% | CNY 52.50 | CNY 56.00 | CNY 52.20 | 12.00M |
| 2026-08-06 | CNY 52.44 | -1.11% | CNY 53.81 | CNY 54.30 | CNY 51.60 | 8.27M |
| 2026-08-05 | CNY 53.03 | +5.51% | CNY 49.98 | CNY 54.33 | CNY 49.98 | 12.92M |
| 2026-08-04 | CNY 50.26 | +1.68% | CNY 50.40 | CNY 51.90 | CNY 49.78 | 9.04M |
| 2026-08-03 | CNY 49.43 | -3.17% | CNY 51.07 | CNY 51.50 | CNY 48.31 | 9.66M |
| 2026-07-31 | CNY 51.05 | -0.22% | CNY 52.00 | CNY 52.68 | CNY 50.78 | 7.84M |
| 2026-07-30 | CNY 51.16 | -4.07% | CNY 52.70 | CNY 53.46 | CNY 50.63 | 8.22M |
| 2026-07-29 | CNY 53.33 | -0.50% | CNY 53.05 | CNY 54.98 | CNY 52.40 | 9.27M |
| 2026-07-28 | CNY 53.60 | -5.32% | CNY 55.98 | CNY 56.50 | CNY 53.23 | 10.19M |
| 2026-07-27 | CNY 56.61 | +1.82% | CNY 54.50 | CNY 57.30 | CNY 53.95 | 10.33M |
| 2026-07-24 | CNY 55.60 | -4.70% | CNY 57.02 | CNY 58.88 | CNY 55.47 | 13.50M |
| 2026-07-23 | CNY 58.34 | -4.14% | CNY 60.46 | CNY 61.10 | CNY 58.11 | 15.03M |
| 2026-07-22 | CNY 60.86 | -1.49% | CNY 60.10 | CNY 65.90 | CNY 60.10 | 18.27M |
| 2026-07-21 | CNY 61.78 | -1.75% | CNY 60.76 | CNY 61.80 | CNY 56.78 | 20.80M |
| 2026-07-20 | CNY 62.88 | +2.38% | CNY 58.01 | CNY 64.76 | CNY 58.01 | 18.40M |
| 2026-07-17 | CNY 61.42 | -4.03% | CNY 62.10 | CNY 66.00 | CNY 58.33 | 24.38M |
| 2026-07-16 | CNY 64.00 | -5.33% | CNY 66.00 | CNY 69.58 | CNY 62.30 | 29.15M |
| 2026-07-15 | CNY 67.60 | +20.01% | CNY 62.66 | CNY 67.60 | CNY 62.00 | 15.80M |
| 2026-07-14 | CNY 56.33 | +20.00% | CNY 47.63 | CNY 56.33 | CNY 45.45 | 8.58M |
| 2026-07-13 | CNY 46.94 | +0.38% | CNY 46.80 | CNY 48.50 | CNY 46.04 | 8.37M |
| 2026-07-10 | CNY 46.76 | +1.04% | CNY 45.80 | CNY 48.90 | CNY 44.69 | 8.42M |
| 2026-07-09 | CNY 46.28 | +2.43% | CNY 44.73 | CNY 48.20 | CNY 43.80 | 7.38M |
| 2026-07-08 | CNY 45.18 | -2.23% | CNY 47.20 | CNY 47.80 | CNY 45.01 | 7.19M |
| 2026-07-07 | CNY 46.21 | -6.65% | CNY 48.50 | CNY 49.50 | CNY 45.91 | 11.21M |
| 2026-07-06 | CNY 49.50 | +2.10% | CNY 48.00 | CNY 52.27 | CNY 46.50 | 14.13M |
| 2026-07-03 | CNY 48.48 | +11.12% | CNY 44.28 | CNY 49.00 | CNY 43.92 | 14.74M |
| 2026-07-02 | CNY 43.63 | -0.41% | CNY 44.13 | CNY 45.95 | CNY 43.29 | 11.89M |
| 2026-07-01 | CNY 43.81 | +9.72% | CNY 39.87 | CNY 43.88 | CNY 38.99 | 10.66M |
| 2026-06-30 | CNY 39.93 | -1.89% | CNY 40.78 | CNY 41.60 | CNY 39.73 | 6.70M |
| 2026-06-29 | CNY 40.70 | +11.54% | CNY 36.54 | CNY 41.38 | CNY 35.97 | 11.77M |
| 2026-06-26 | CNY 36.49 | -6.56% | CNY 38.61 | CNY 39.19 | CNY 35.92 | 7.49M |
| 2026-06-25 | CNY 39.05 | -1.91% | CNY 39.44 | CNY 39.49 | CNY 37.61 | 6.40M |
| 2026-06-24 | CNY 39.81 | +3.59% | CNY 39.25 | CNY 40.79 | CNY 38.70 | 8.45M |
| 2026-06-23 | CNY 38.43 | +2.23% | CNY 37.32 | CNY 39.38 | CNY 37.10 | 6.84M |
| 2026-06-22 | CNY 37.59 | -0.97% | CNY 38.00 | CNY 38.00 | CNY 35.73 | 5.95M |
| 2026-06-18 | CNY 37.96 | +3.72% | CNY 36.58 | CNY 38.96 | CNY 35.95 | 7.07M |
| 2026-06-17 | CNY 36.60 | -0.95% | CNY 36.82 | CNY 37.25 | CNY 36.50 | 3.98M |
| 2026-06-16 | CNY 36.95 | -2.58% | CNY 38.12 | CNY 38.12 | CNY 36.78 | 4.88M |
| 2026-06-15 | CNY 37.93 | -2.12% | CNY 38.65 | CNY 39.13 | CNY 37.80 | 6.48M |
| 2026-06-12 | CNY 38.75 | +4.42% | CNY 37.46 | CNY 39.29 | CNY 36.85 | 9.54M |
| 2026-06-11 | CNY 37.11 | -1.33% | CNY 37.68 | CNY 37.87 | CNY 36.59 | 5.71M |
| 2026-06-10 | CNY 37.61 | -0.32% | CNY 37.89 | CNY 37.89 | CNY 36.10 | 7.02M |
| 2026-06-09 | CNY 37.73 | -0.08% | CNY 38.20 | CNY 38.93 | CNY 36.25 | 7.11M |
| 2026-06-08 | CNY 37.76 | -4.38% | CNY 38.50 | CNY 39.98 | CNY 37.40 | 4.81M |
| 2026-06-05 | CNY 39.49 | -2.76% | CNY 41.20 | CNY 41.80 | CNY 39.38 | 5.97M |
| 2026-06-04 | CNY 40.61 | -3.54% | CNY 42.00 | CNY 42.30 | CNY 40.43 | 4.67M |
| 2026-06-03 | CNY 42.10 | -2.43% | CNY 42.20 | CNY 42.90 | CNY 41.00 | 8.26M |
| 2026-06-02 | CNY 43.15 | -11.23% | CNY 47.60 | CNY 48.48 | CNY 42.32 | 10.78M |
| 2026-06-01 | CNY 48.61 | -12.46% | CNY 57.22 | CNY 57.22 | CNY 47.68 | 12.53M |
| 2026-05-29 | CNY 55.53 | +2.40% | CNY 54.25 | CNY 56.67 | CNY 52.05 | 6.42M |
| 2026-05-28 | CNY 54.23 | -0.35% | CNY 56.40 | CNY 59.00 | CNY 53.09 | 6.05M |
| 2026-05-27 | CNY 54.42 | +0.52% | CNY 53.82 | CNY 55.61 | CNY 52.70 | 3.70M |
| 2026-05-26 | CNY 54.14 | -1.26% | CNY 55.15 | CNY 56.50 | CNY 53.36 | 2.92M |