Shanghai ZJ Bio-Tech Co. Ltd Class A 688317
SSE · China · Health Technology
CNY 19.50+1.40 (+7.73%)
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 19.50 | +7.73% | CNY 18.22 | CNY 21.28 | CNY 18.02 | 10.28M |
| 2026-09-29 | CNY 18.10 | -0.77% | CNY 18.24 | CNY 18.64 | CNY 17.85 | 2.59M |
| 2026-09-28 | CNY 18.24 | -2.72% | CNY 18.64 | CNY 19.00 | CNY 18.15 | 3.61M |
| 2026-09-24 | CNY 18.75 | -3.30% | CNY 19.55 | CNY 19.55 | CNY 18.68 | 5.75M |
| 2026-09-23 | CNY 19.39 | +5.90% | CNY 18.30 | CNY 19.87 | CNY 18.03 | 9.88M |
| 2026-09-22 | CNY 18.31 | +6.89% | CNY 17.70 | CNY 18.88 | CNY 17.70 | 7.89M |
| 2026-09-21 | CNY 17.13 | +3.94% | CNY 16.41 | CNY 17.14 | CNY 16.41 | 2.42M |
| 2026-09-18 | CNY 16.48 | +1.35% | CNY 16.26 | CNY 16.98 | CNY 16.24 | 2.07M |
| 2026-09-17 | CNY 16.26 | +1.18% | CNY 16.09 | CNY 16.29 | CNY 15.98 | 1.07M |
| 2026-09-16 | CNY 16.07 | +0.75% | CNY 15.95 | CNY 16.09 | CNY 15.82 | 623.10K |
| 2026-09-15 | CNY 15.95 | -1.91% | CNY 16.31 | CNY 16.31 | CNY 15.95 | 825.68K |
| 2026-09-14 | CNY 16.26 | +1.50% | CNY 15.90 | CNY 16.29 | CNY 15.85 | 835.56K |
| 2026-09-11 | CNY 16.02 | -2.14% | CNY 16.37 | CNY 16.37 | CNY 15.84 | 1.05M |
| 2026-09-10 | CNY 16.37 | -1.50% | CNY 16.55 | CNY 16.56 | CNY 16.18 | 1.26M |
| 2026-09-09 | CNY 16.62 | -2.12% | CNY 16.90 | CNY 16.91 | CNY 16.54 | 1.19M |
| 2026-09-08 | CNY 16.98 | +0.59% | CNY 16.93 | CNY 17.05 | CNY 16.75 | 1.12M |
| 2026-09-07 | CNY 16.88 | -0.30% | CNY 16.85 | CNY 17.06 | CNY 16.80 | 844.63K |
| 2026-09-04 | CNY 16.93 | -0.06% | CNY 16.98 | CNY 17.20 | CNY 16.82 | 1.42M |
| 2026-09-03 | CNY 16.94 | -0.41% | CNY 17.01 | CNY 17.25 | CNY 16.85 | 955.68K |
| 2026-09-02 | CNY 17.01 | -1.85% | CNY 17.25 | CNY 17.32 | CNY 17.00 | 1.34M |
| 2026-09-01 | CNY 17.33 | +0.46% | CNY 17.18 | CNY 17.40 | CNY 17.16 | 1.30M |
| 2026-08-31 | CNY 17.25 | +0.29% | CNY 17.15 | CNY 17.28 | CNY 16.78 | 1.73M |
| 2026-08-28 | CNY 17.20 | -0.64% | CNY 17.19 | CNY 17.62 | CNY 17.02 | 1.95M |
| 2026-08-27 | CNY 17.31 | -0.29% | CNY 17.36 | CNY 17.52 | CNY 17.05 | 1.46M |
| 2026-08-26 | CNY 17.36 | -0.34% | CNY 17.42 | CNY 17.77 | CNY 17.31 | 2.00M |
| 2026-08-25 | CNY 17.42 | +1.46% | CNY 17.06 | CNY 17.45 | CNY 16.77 | 2.13M |
| 2026-08-24 | CNY 17.17 | -2.99% | CNY 17.50 | CNY 17.82 | CNY 17.12 | 3.06M |
| 2026-08-21 | CNY 17.70 | -2.48% | CNY 17.97 | CNY 18.20 | CNY 17.21 | 4.27M |
| 2026-08-20 | CNY 18.15 | +4.37% | CNY 18.09 | CNY 18.98 | CNY 18.00 | 7.00M |
| 2026-08-19 | CNY 17.39 | -6.00% | CNY 18.11 | CNY 18.46 | CNY 17.32 | 3.63M |
| 2026-08-18 | CNY 18.50 | -0.38% | CNY 18.45 | CNY 18.80 | CNY 18.02 | 5.00M |
| 2026-08-17 | CNY 18.57 | +5.21% | CNY 17.98 | CNY 19.21 | CNY 17.57 | 6.96M |
| 2026-08-14 | CNY 17.65 | -0.34% | CNY 17.61 | CNY 17.93 | CNY 17.35 | 1.97M |
| 2026-08-13 | CNY 17.71 | -0.45% | CNY 17.70 | CNY 18.08 | CNY 17.33 | 2.97M |
| 2026-08-12 | CNY 17.79 | +1.89% | CNY 17.38 | CNY 18.08 | CNY 17.33 | 2.39M |
| 2026-08-11 | CNY 17.46 | -1.19% | CNY 17.48 | CNY 17.71 | CNY 17.24 | 2.04M |
| 2026-08-10 | CNY 17.67 | +3.27% | CNY 17.03 | CNY 17.88 | CNY 17.03 | 3.65M |
| 2026-08-07 | CNY 17.11 | +2.82% | CNY 16.85 | CNY 17.18 | CNY 16.34 | 3.61M |
| 2026-08-06 | CNY 16.64 | -0.42% | CNY 16.65 | CNY 16.76 | CNY 16.49 | 1.31M |
| 2026-08-05 | CNY 16.71 | -0.24% | CNY 16.69 | CNY 16.76 | CNY 16.49 | 2.07M |
| 2026-08-04 | CNY 16.75 | +2.26% | CNY 16.40 | CNY 16.92 | CNY 16.35 | 2.39M |
| 2026-08-03 | CNY 16.38 | +1.55% | CNY 16.17 | CNY 16.45 | CNY 16.06 | 1.66M |
| 2026-07-31 | CNY 16.13 | +1.19% | CNY 16.00 | CNY 16.16 | CNY 15.94 | 1.85M |
| 2026-07-30 | CNY 15.94 | +0.63% | CNY 15.75 | CNY 16.05 | CNY 15.70 | 2.51M |
| 2026-07-29 | CNY 15.84 | +1.86% | CNY 15.48 | CNY 15.85 | CNY 15.48 | 1.92M |
| 2026-07-28 | CNY 15.55 | +0.39% | CNY 15.39 | CNY 15.64 | CNY 15.39 | 1.38M |
| 2026-07-27 | CNY 15.49 | +2.65% | CNY 15.07 | CNY 15.61 | CNY 14.96 | 1.64M |
| 2026-07-24 | CNY 15.09 | -5.09% | CNY 15.80 | CNY 15.85 | CNY 15.06 | 2.20M |
| 2026-07-23 | CNY 15.90 | +5.65% | CNY 14.97 | CNY 15.98 | CNY 14.87 | 3.30M |
| 2026-07-22 | CNY 15.05 | -1.63% | CNY 15.32 | CNY 15.62 | CNY 14.98 | 2.10M |
| 2026-07-21 | CNY 15.30 | -1.86% | CNY 15.39 | CNY 15.43 | CNY 14.82 | 2.99M |
| 2026-07-20 | CNY 15.59 | -0.13% | CNY 15.65 | CNY 15.92 | CNY 15.24 | 2.77M |
| 2026-07-17 | CNY 15.61 | -6.08% | CNY 16.52 | CNY 16.87 | CNY 15.61 | 3.30M |
| 2026-07-16 | CNY 16.62 | +2.72% | CNY 16.06 | CNY 16.80 | CNY 15.98 | 3.43M |
| 2026-07-15 | CNY 16.18 | +3.06% | CNY 15.80 | CNY 16.49 | CNY 15.70 | 3.27M |
| 2026-07-14 | CNY 15.70 | +2.35% | CNY 15.38 | CNY 15.84 | CNY 15.21 | 2.05M |
| 2026-07-13 | CNY 15.34 | -2.11% | CNY 15.55 | CNY 15.82 | CNY 15.25 | 2.09M |
| 2026-07-10 | CNY 15.67 | +2.96% | CNY 15.20 | CNY 15.96 | CNY 15.04 | 2.36M |
| 2026-07-09 | CNY 15.22 | -0.78% | CNY 15.36 | CNY 15.64 | CNY 15.01 | 1.71M |
| 2026-07-08 | CNY 15.34 | -2.04% | CNY 15.65 | CNY 15.78 | CNY 15.30 | 1.77M |
| 2026-07-07 | CNY 15.66 | -1.39% | CNY 16.28 | CNY 16.58 | CNY 15.48 | 2.70M |
| 2026-07-06 | CNY 15.88 | -0.56% | CNY 15.99 | CNY 16.20 | CNY 15.83 | 2.25M |
| 2026-07-03 | CNY 15.97 | +1.53% | CNY 15.89 | CNY 16.10 | CNY 15.62 | 2.13M |
| 2026-07-02 | CNY 15.73 | -1.19% | CNY 15.83 | CNY 16.19 | CNY 15.65 | 2.27M |
| 2026-07-01 | CNY 15.92 | +4.74% | CNY 15.25 | CNY 15.98 | CNY 15.20 | 2.71M |
| 2026-06-30 | CNY 15.20 | -2.31% | CNY 15.40 | CNY 15.56 | CNY 15.03 | 2.36M |
| 2026-06-29 | CNY 15.56 | +3.11% | CNY 15.06 | CNY 15.68 | CNY 14.64 | 2.77M |
| 2026-06-26 | CNY 15.09 | -3.76% | CNY 15.75 | CNY 15.78 | CNY 15.07 | 2.59M |
| 2026-06-25 | CNY 15.68 | -4.33% | CNY 16.47 | CNY 16.53 | CNY 15.60 | 3.09M |
| 2026-06-24 | CNY 16.39 | -1.21% | CNY 16.55 | CNY 16.79 | CNY 16.03 | 2.80M |
| 2026-06-23 | CNY 16.59 | +1.41% | CNY 16.18 | CNY 16.90 | CNY 16.14 | 3.06M |
| 2026-06-22 | CNY 16.36 | -0.06% | CNY 16.23 | CNY 16.36 | CNY 15.39 | 4.32M |
| 2026-06-18 | CNY 16.37 | +0.18% | CNY 16.35 | CNY 16.77 | CNY 16.01 | 3.06M |
| 2026-06-17 | CNY 16.34 | -1.92% | CNY 16.66 | CNY 16.66 | CNY 16.10 | 2.67M |
| 2026-06-16 | CNY 16.66 | -0.24% | CNY 16.80 | CNY 16.83 | CNY 16.32 | 2.52M |
| 2026-06-15 | CNY 16.70 | -2.45% | CNY 17.09 | CNY 17.25 | CNY 16.52 | 3.21M |
| 2026-06-12 | CNY 17.12 | +1.36% | CNY 16.89 | CNY 17.14 | CNY 16.70 | 2.16M |
| 2026-06-11 | CNY 16.89 | -1.97% | CNY 17.11 | CNY 17.20 | CNY 16.60 | 2.37M |
| 2026-06-10 | CNY 17.23 | -1.66% | CNY 17.58 | CNY 17.85 | CNY 17.00 | 3.51M |
| 2026-06-09 | CNY 17.52 | -1.96% | CNY 18.00 | CNY 18.05 | CNY 17.16 | 3.53M |
| 2026-06-08 | CNY 17.87 | -1.71% | CNY 17.77 | CNY 18.15 | CNY 17.50 | 3.61M |
| 2026-06-05 | CNY 18.18 | +1.00% | CNY 18.12 | CNY 18.58 | CNY 18.06 | 3.22M |
| 2026-06-04 | CNY 18.00 | -4.96% | CNY 18.77 | CNY 18.89 | CNY 17.90 | 4.99M |
| 2026-06-03 | CNY 18.94 | -1.04% | CNY 19.10 | CNY 19.35 | CNY 18.50 | 4.74M |
| 2026-06-02 | CNY 19.14 | -5.34% | CNY 20.12 | CNY 20.43 | CNY 18.92 | 7.23M |
| 2026-06-01 | CNY 20.22 | -8.92% | CNY 21.89 | CNY 21.89 | CNY 20.09 | 9.30M |
| 2026-05-29 | CNY 22.20 | -1.46% | CNY 22.78 | CNY 23.47 | CNY 21.80 | 8.55M |
| 2026-05-28 | CNY 22.53 | -2.59% | CNY 23.90 | CNY 24.19 | CNY 22.33 | 8.61M |
| 2026-05-27 | CNY 23.13 | -1.03% | CNY 23.11 | CNY 24.50 | CNY 22.98 | 10.55M |
| 2026-05-26 | CNY 23.37 | +8.14% | CNY 22.47 | CNY 24.49 | CNY 22.29 | 13.54M |