Zhangzhou Pientzehuang Pharmaceutical., Ltd (SHA:600436)
China · Delayed Price · Currency is CNY 178.13
+1.13 (0.64%)
Oct 31, 2025, 3:00 PM CST
SHA:600436 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 177.03 | 178.20 | 176.41 | 178.13 | 178.13 | 0.64% | 2,192,739 |
| Oct 30, 2025 | 178.00 | 178.43 | 176.67 | 177.00 | 177.00 | -1.02% | 2,514,274 |
| Oct 29, 2025 | 178.00 | 179.49 | 175.01 | 178.82 | 178.82 | 0.35% | 4,748,962 |
| Oct 28, 2025 | 177.62 | 178.60 | 177.62 | 178.20 | 178.20 | 0.40% | 2,348,596 |
| Oct 27, 2025 | 180.67 | 180.67 | 177.16 | 177.49 | 177.49 | -1.79% | 5,214,661 |
| Oct 24, 2025 | 181.03 | 181.80 | 180.66 | 180.72 | 180.72 | -0.42% | 2,186,208 |
| Oct 23, 2025 | 180.01 | 181.54 | 180.00 | 181.49 | 181.49 | 0.05% | 2,318,713 |
| Oct 22, 2025 | 185.18 | 185.19 | 180.00 | 181.40 | 181.40 | -2.15% | 4,933,186 |
| Oct 21, 2025 | 187.09 | 187.31 | 185.05 | 185.38 | 185.38 | -0.91% | 3,336,656 |
| Oct 20, 2025 | 185.00 | 189.76 | 185.00 | 187.09 | 187.09 | -4.71% | 5,200,993 |
| Oct 17, 2025 | 197.35 | 197.55 | 195.60 | 196.34 | 196.34 | -0.48% | 2,002,808 |
| Oct 16, 2025 | 195.36 | 197.30 | 194.80 | 197.28 | 197.28 | 0.98% | 2,701,671 |
| Oct 15, 2025 | 195.01 | 195.80 | 194.38 | 195.36 | 195.36 | 0.18% | 1,723,795 |
| Oct 14, 2025 | 194.60 | 195.40 | 193.88 | 195.00 | 195.00 | 0.53% | 2,260,658 |
| Oct 13, 2025 | 194.10 | 194.80 | 193.52 | 193.98 | 193.98 | -1.03% | 2,486,636 |
| Oct 10, 2025 | 196.21 | 197.50 | 195.58 | 196.00 | 196.00 | -0.11% | 2,170,422 |
| Oct 9, 2025 | 196.79 | 196.80 | 195.00 | 196.21 | 196.21 | -0.29% | 2,407,843 |
| Sep 30, 2025 | 197.80 | 197.80 | 195.66 | 196.79 | 196.79 | -0.57% | 1,812,018 |
| Sep 29, 2025 | 197.27 | 198.14 | 195.66 | 197.92 | 196.52 | 0.33% | 2,085,875 |
| Sep 26, 2025 | 197.97 | 198.35 | 196.50 | 197.26 | 195.86 | -0.35% | 2,080,827 |
| Sep 25, 2025 | 197.46 | 198.35 | 196.27 | 197.95 | 196.55 | 0.25% | 2,201,192 |
| Sep 24, 2025 | 196.00 | 197.92 | 195.81 | 197.46 | 196.06 | 0.74% | 2,002,893 |
| Sep 23, 2025 | 198.15 | 198.15 | 195.00 | 196.00 | 194.61 | -0.91% | 2,686,945 |
| Sep 22, 2025 | 199.23 | 199.60 | 197.28 | 197.80 | 196.40 | -0.72% | 2,555,859 |
| Sep 19, 2025 | 199.86 | 200.00 | 198.68 | 199.23 | 197.82 | -0.39% | 2,430,283 |
| Sep 18, 2025 | 201.50 | 201.99 | 199.33 | 200.00 | 198.59 | -0.72% | 3,421,825 |
| Sep 17, 2025 | 201.47 | 202.47 | 200.73 | 201.45 | 200.03 | -0.01% | 2,003,679 |
| Sep 16, 2025 | 202.05 | 202.50 | 200.85 | 201.47 | 200.04 | -0.27% | 2,334,407 |
| Sep 15, 2025 | 203.00 | 203.00 | 201.84 | 202.02 | 200.59 | -0.60% | 2,985,740 |
| Sep 12, 2025 | 204.39 | 205.69 | 202.88 | 203.24 | 201.80 | -0.56% | 2,794,809 |
| Sep 11, 2025 | 203.11 | 204.50 | 201.89 | 204.38 | 202.93 | 0.58% | 2,721,324 |
| Sep 10, 2025 | 203.40 | 204.28 | 203.09 | 203.20 | 201.76 | -0.54% | 1,948,846 |
| Sep 9, 2025 | 206.00 | 206.32 | 203.34 | 204.30 | 202.85 | -0.73% | 2,470,344 |
| Sep 8, 2025 | 203.87 | 205.90 | 203.37 | 205.80 | 204.34 | 0.95% | 3,041,453 |
| Sep 5, 2025 | 202.20 | 204.15 | 201.50 | 203.87 | 202.43 | 0.46% | 2,610,906 |
| Sep 4, 2025 | 203.60 | 204.38 | 201.35 | 202.93 | 201.50 | -0.72% | 3,436,108 |
| Sep 3, 2025 | 206.09 | 207.10 | 203.18 | 204.40 | 202.95 | -0.83% | 3,563,782 |
| Sep 2, 2025 | 207.01 | 209.18 | 205.41 | 206.12 | 204.66 | -0.58% | 4,018,128 |
| Sep 1, 2025 | 209.19 | 209.20 | 206.66 | 207.33 | 205.86 | -0.90% | 3,742,181 |
| Aug 29, 2025 | 205.69 | 209.47 | 205.01 | 209.22 | 207.74 | 1.71% | 4,482,924 |
| Aug 28, 2025 | 208.00 | 208.85 | 203.88 | 205.70 | 204.25 | -1.11% | 5,094,548 |
| Aug 27, 2025 | 210.45 | 211.98 | 208.01 | 208.01 | 206.54 | -1.16% | 5,245,027 |
| Aug 26, 2025 | 212.92 | 214.28 | 210.45 | 210.45 | 208.96 | -1.65% | 4,928,729 |
| Aug 25, 2025 | 210.18 | 214.00 | 209.35 | 213.99 | 212.48 | -0.12% | 7,998,922 |
| Aug 22, 2025 | 213.00 | 215.02 | 210.35 | 214.25 | 212.74 | 0.93% | 6,553,110 |
| Aug 21, 2025 | 208.66 | 218.57 | 208.66 | 212.28 | 210.78 | 2.15% | 10,084,937 |
| Aug 20, 2025 | 203.00 | 207.86 | 202.22 | 207.82 | 206.35 | 2.60% | 6,787,165 |
| Aug 19, 2025 | 202.22 | 205.48 | 202.22 | 202.55 | 201.12 | 0.60% | 5,109,787 |
| Aug 18, 2025 | 201.00 | 204.53 | 201.00 | 201.35 | 199.93 | 0.21% | 5,677,538 |
| Aug 15, 2025 | 201.94 | 202.39 | 200.55 | 200.93 | 199.51 | -0.50% | 2,926,350 |