Zhangzhou Pientzehuang Pharmaceutical., Ltd (SHA:600436)
China · Delayed Price · Currency is CNY 169.03
-1.17 (-0.69%)
Dec 29, 2025, 11:29 AM CST
SHA:600436 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 170.24 | 170.98 | 169.90 | 170.20 | 170.20 | -0.02% | 1,109,325 |
| Dec 25, 2025 | 169.80 | 170.46 | 169.58 | 170.24 | 170.24 | 0.25% | 1,167,797 |
| Dec 24, 2025 | 169.90 | 170.46 | 169.00 | 169.81 | 169.81 | -0.11% | 1,905,479 |
| Dec 23, 2025 | 171.98 | 171.98 | 169.86 | 170.00 | 170.00 | -1.15% | 1,818,735 |
| Dec 22, 2025 | 173.54 | 173.54 | 171.27 | 171.98 | 171.98 | -0.90% | 1,786,988 |
| Dec 19, 2025 | 172.44 | 173.55 | 172.02 | 173.55 | 173.55 | 0.52% | 1,550,532 |
| Dec 18, 2025 | 170.70 | 173.85 | 170.55 | 172.65 | 172.65 | 0.80% | 1,960,504 |
| Dec 17, 2025 | 170.86 | 171.70 | 169.43 | 171.28 | 171.28 | 0.25% | 1,459,769 |
| Dec 16, 2025 | 171.90 | 172.21 | 170.56 | 170.86 | 170.86 | -0.78% | 1,254,882 |
| Dec 15, 2025 | 170.64 | 172.48 | 170.00 | 172.21 | 172.21 | 0.78% | 1,946,911 |
| Dec 12, 2025 | 171.68 | 172.13 | 169.28 | 170.88 | 170.88 | -0.36% | 2,301,275 |
| Dec 11, 2025 | 173.17 | 173.19 | 171.01 | 171.50 | 171.50 | -0.96% | 2,126,939 |
| Dec 10, 2025 | 168.00 | 173.90 | 167.57 | 173.17 | 173.17 | 3.37% | 4,357,822 |
| Dec 9, 2025 | 169.10 | 169.29 | 167.48 | 167.53 | 167.53 | -1.07% | 1,361,825 |
| Dec 8, 2025 | 169.20 | 169.88 | 168.78 | 169.34 | 169.34 | 0.23% | 1,223,597 |
| Dec 5, 2025 | 168.50 | 169.16 | 167.20 | 168.95 | 168.95 | 0.12% | 1,207,837 |
| Dec 4, 2025 | 170.50 | 171.00 | 168.70 | 168.75 | 168.75 | -1.59% | 1,440,313 |
| Dec 3, 2025 | 169.24 | 171.85 | 166.82 | 171.48 | 171.48 | 1.33% | 3,173,457 |
| Dec 2, 2025 | 171.98 | 172.00 | 169.13 | 169.23 | 169.23 | -1.60% | 2,651,084 |
| Dec 1, 2025 | 171.74 | 172.17 | 171.20 | 171.98 | 171.98 | 0.06% | 1,548,286 |
| Nov 28, 2025 | 174.50 | 174.66 | 171.00 | 171.87 | 171.87 | -1.60% | 2,404,494 |
| Nov 27, 2025 | 175.71 | 175.80 | 174.41 | 174.66 | 174.66 | -0.60% | 1,346,756 |
| Nov 26, 2025 | 176.77 | 177.18 | 175.62 | 175.71 | 175.71 | -0.58% | 1,243,771 |
| Nov 25, 2025 | 176.90 | 177.65 | 175.92 | 176.74 | 176.74 | -0.07% | 1,355,306 |
| Nov 24, 2025 | 176.20 | 176.86 | 175.32 | 176.86 | 176.86 | 0.37% | 1,424,234 |
| Nov 21, 2025 | 175.97 | 177.80 | 174.60 | 176.20 | 176.20 | 0.14% | 2,052,995 |
| Nov 20, 2025 | 176.21 | 177.18 | 175.56 | 175.96 | 175.96 | -0.14% | 1,300,432 |
| Nov 19, 2025 | 177.12 | 177.32 | 176.05 | 176.21 | 176.21 | -0.39% | 1,117,978 |
| Nov 18, 2025 | 178.60 | 179.41 | 176.69 | 176.90 | 176.90 | -1.16% | 2,031,417 |
| Nov 17, 2025 | 180.02 | 180.25 | 178.69 | 178.98 | 178.98 | -1.00% | 1,508,055 |
| Nov 14, 2025 | 181.88 | 183.29 | 180.70 | 180.79 | 180.79 | -0.57% | 1,944,805 |
| Nov 13, 2025 | 182.24 | 182.28 | 180.87 | 181.82 | 181.82 | -0.22% | 1,759,234 |
| Nov 12, 2025 | 179.77 | 182.73 | 179.77 | 182.23 | 182.23 | 1.31% | 3,482,432 |
| Nov 11, 2025 | 180.00 | 180.00 | 178.60 | 179.87 | 179.87 | -0.49% | 2,024,864 |
| Nov 10, 2025 | 175.67 | 180.88 | 175.15 | 180.76 | 180.76 | 2.90% | 4,604,960 |
| Nov 7, 2025 | 175.17 | 176.30 | 175.07 | 175.67 | 175.67 | -0.09% | 1,370,491 |
| Nov 6, 2025 | 175.06 | 175.95 | 174.51 | 175.82 | 175.82 | 0.15% | 1,972,707 |
| Nov 5, 2025 | 176.65 | 176.79 | 175.55 | 175.55 | 175.55 | -0.90% | 1,922,461 |
| Nov 4, 2025 | 178.40 | 178.40 | 176.65 | 177.15 | 177.15 | -0.86% | 1,776,212 |
| Nov 3, 2025 | 178.13 | 179.18 | 177.69 | 178.69 | 178.69 | 0.31% | 1,956,935 |
| 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 |