Zhangzhou Pientzehuang Pharmaceutical., Ltd (SHA:600436)
China · Delayed Price · Currency is CNY 214.25
+1.97 (0.93%)
Aug 22, 2025, 3:00 PM CST
SHA:600436 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 213.00 | 215.02 | 210.35 | 214.25 | 214.25 | 0.93% | 6,553,110 |
| Aug 21, 2025 | 208.66 | 218.57 | 208.66 | 212.28 | 212.28 | 2.15% | 10,084,937 |
| Aug 20, 2025 | 203.00 | 207.86 | 202.22 | 207.82 | 207.82 | 2.60% | 6,787,165 |
| Aug 19, 2025 | 202.22 | 205.48 | 202.22 | 202.55 | 202.55 | 0.60% | 5,109,787 |
| Aug 18, 2025 | 201.00 | 204.53 | 201.00 | 201.35 | 201.35 | 0.21% | 5,677,538 |
| Aug 15, 2025 | 201.94 | 202.39 | 200.55 | 200.93 | 200.93 | -0.50% | 2,926,350 |
| Aug 14, 2025 | 200.55 | 203.70 | 200.55 | 201.94 | 201.94 | 0.69% | 3,848,072 |
| Aug 13, 2025 | 201.29 | 201.68 | 200.54 | 200.55 | 200.55 | -0.32% | 2,871,404 |
| Aug 12, 2025 | 202.85 | 203.54 | 201.00 | 201.20 | 201.20 | -0.80% | 2,402,511 |
| Aug 11, 2025 | 200.85 | 203.18 | 200.85 | 202.83 | 202.83 | 1.27% | 3,053,856 |
| Aug 8, 2025 | 201.01 | 201.30 | 199.88 | 200.28 | 200.28 | -0.41% | 1,431,203 |
| Aug 7, 2025 | 201.51 | 202.25 | 201.01 | 201.11 | 201.11 | -0.20% | 1,864,315 |
| Aug 6, 2025 | 201.88 | 202.00 | 201.07 | 201.51 | 201.51 | -0.03% | 1,517,356 |
| Aug 5, 2025 | 202.03 | 202.78 | 200.78 | 201.57 | 201.57 | -0.22% | 1,621,106 |
| Aug 4, 2025 | 200.33 | 204.40 | 199.40 | 202.01 | 202.01 | 0.64% | 2,832,530 |
| Aug 1, 2025 | 199.60 | 203.45 | 199.05 | 200.72 | 200.72 | 0.87% | 2,724,452 |
| Jul 31, 2025 | 202.38 | 202.39 | 198.55 | 198.99 | 198.99 | -2.57% | 3,264,766 |
| Jul 30, 2025 | 203.87 | 207.00 | 203.01 | 204.23 | 202.41 | 0.12% | 3,986,261 |
| Jul 29, 2025 | 202.00 | 204.27 | 201.77 | 203.98 | 202.16 | 0.98% | 2,774,492 |
| Jul 28, 2025 | 203.85 | 204.60 | 201.71 | 202.00 | 200.20 | -0.90% | 3,260,003 |
| Jul 25, 2025 | 206.00 | 207.04 | 203.70 | 203.83 | 202.01 | -0.96% | 2,864,429 |
| Jul 24, 2025 | 204.69 | 206.50 | 203.60 | 205.80 | 203.97 | 0.54% | 2,855,920 |
| Jul 23, 2025 | 205.00 | 208.46 | 204.49 | 204.70 | 202.88 | -0.13% | 3,760,692 |
| Jul 22, 2025 | 198.58 | 205.70 | 198.58 | 204.96 | 203.13 | 3.24% | 6,652,996 |
| Jul 21, 2025 | 198.96 | 198.97 | 197.90 | 198.52 | 196.75 | -0.22% | 1,624,338 |
| Jul 18, 2025 | 198.33 | 198.97 | 198.00 | 198.96 | 197.19 | 0.41% | 2,186,302 |
| Jul 17, 2025 | 197.34 | 198.18 | 197.06 | 198.15 | 196.38 | 0.41% | 1,666,307 |
| Jul 16, 2025 | 196.95 | 197.57 | 196.66 | 197.34 | 195.58 | 0.17% | 1,407,001 |
| Jul 15, 2025 | 197.66 | 198.19 | 196.58 | 197.00 | 195.24 | -0.40% | 2,366,343 |
| Jul 14, 2025 | 198.03 | 198.33 | 197.61 | 197.79 | 196.03 | -0.11% | 1,706,847 |
| Jul 11, 2025 | 198.00 | 199.97 | 197.80 | 198.00 | 196.24 | - | 2,516,698 |
| Jul 10, 2025 | 198.12 | 198.80 | 197.77 | 198.00 | 196.24 | -0.06% | 1,528,186 |
| Jul 9, 2025 | 198.66 | 200.20 | 198.00 | 198.12 | 196.35 | -0.27% | 1,790,339 |
| Jul 8, 2025 | 197.64 | 198.66 | 197.20 | 198.66 | 196.89 | 0.72% | 1,508,679 |
| Jul 7, 2025 | 198.35 | 198.36 | 197.20 | 197.24 | 195.48 | -0.56% | 1,623,151 |
| Jul 4, 2025 | 199.20 | 199.30 | 198.21 | 198.35 | 196.58 | -0.31% | 1,535,502 |
| Jul 3, 2025 | 198.88 | 199.48 | 198.08 | 198.97 | 197.20 | -0.02% | 1,219,841 |
| Jul 2, 2025 | 199.68 | 200.49 | 198.50 | 199.00 | 197.23 | -0.33% | 1,432,111 |
| Jul 1, 2025 | 200.09 | 200.55 | 199.35 | 199.65 | 197.87 | -0.18% | 1,216,049 |
| Jun 30, 2025 | 200.72 | 200.86 | 199.81 | 200.01 | 198.23 | -0.23% | 1,367,742 |
| Jun 27, 2025 | 200.79 | 201.06 | 200.00 | 200.48 | 198.69 | -0.16% | 1,320,594 |
| Jun 26, 2025 | 201.99 | 202.20 | 200.56 | 200.80 | 199.01 | -0.57% | 1,475,203 |
| Jun 25, 2025 | 200.48 | 202.00 | 199.86 | 201.95 | 200.15 | 0.74% | 1,768,110 |
| Jun 24, 2025 | 199.01 | 200.65 | 199.00 | 200.46 | 198.67 | 0.78% | 1,360,549 |
| Jun 23, 2025 | 199.61 | 199.70 | 198.00 | 198.90 | 197.13 | -0.55% | 1,153,374 |
| Jun 20, 2025 | 200.01 | 200.58 | 199.67 | 199.99 | 198.21 | -0.05% | 1,056,062 |
| Jun 19, 2025 | 200.02 | 200.70 | 199.30 | 200.10 | 198.32 | -0.01% | 985,006 |
| Jun 18, 2025 | 200.78 | 201.20 | 200.00 | 200.12 | 198.34 | -0.39% | 1,070,674 |
| Jun 17, 2025 | 200.87 | 201.65 | 200.65 | 200.90 | 199.11 | 0.01% | 1,014,221 |
| Jun 16, 2025 | 200.40 | 201.30 | 200.14 | 200.87 | 199.08 | -0.28% | 1,164,377 |