Zhangzhou Pientzehuang Pharmaceutical., Ltd (SHA:600436)
China · Delayed Price · Currency is CNY 200.28
+1.29 (0.65%)
Aug 1, 2025, 2:45 PM CST
Innovid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 200.01 | -0.23% | 1,367,742 |
| Jun 27, 2025 | 200.79 | 201.06 | 200.00 | 200.48 | 200.48 | -0.16% | 1,320,594 |
| Jun 26, 2025 | 201.99 | 202.20 | 200.56 | 200.80 | 200.80 | -0.57% | 1,475,203 |
| Jun 25, 2025 | 200.48 | 202.00 | 199.86 | 201.95 | 201.95 | 0.74% | 1,768,110 |
| Jun 24, 2025 | 199.01 | 200.65 | 199.00 | 200.46 | 200.46 | 0.78% | 1,360,549 |
| Jun 23, 2025 | 199.61 | 199.70 | 198.00 | 198.90 | 198.90 | -0.55% | 1,153,374 |
| Jun 20, 2025 | 200.01 | 200.58 | 199.67 | 199.99 | 199.99 | -0.05% | 1,056,062 |
| Jun 19, 2025 | 200.02 | 200.70 | 199.30 | 200.10 | 200.10 | -0.01% | 985,006 |
| Jun 18, 2025 | 200.78 | 201.20 | 200.00 | 200.12 | 200.12 | -0.39% | 1,070,674 |
| Jun 17, 2025 | 200.87 | 201.65 | 200.65 | 200.90 | 200.90 | 0.01% | 1,014,221 |
| Jun 16, 2025 | 200.40 | 201.30 | 200.14 | 200.87 | 200.87 | -0.28% | 1,164,377 |
| Jun 13, 2025 | 201.00 | 201.88 | 199.90 | 201.43 | 201.43 | 0.14% | 2,422,795 |
| Jun 12, 2025 | 201.54 | 201.90 | 200.82 | 201.15 | 201.15 | -0.32% | 1,573,516 |
| Jun 11, 2025 | 202.00 | 203.27 | 201.70 | 201.80 | 201.80 | -0.14% | 1,393,300 |
| Jun 10, 2025 | 202.90 | 203.49 | 201.54 | 202.08 | 202.08 | -0.52% | 1,766,565 |
| Jun 9, 2025 | 202.80 | 203.96 | 202.46 | 203.13 | 203.13 | 0.16% | 1,730,097 |
| Jun 6, 2025 | 203.30 | 203.83 | 202.75 | 202.80 | 202.80 | -0.25% | 1,442,265 |
| Jun 5, 2025 | 204.01 | 204.30 | 203.20 | 203.30 | 203.30 | -0.27% | 1,334,441 |
| Jun 4, 2025 | 204.75 | 205.18 | 203.63 | 203.85 | 203.85 | -0.46% | 1,431,034 |
| Jun 3, 2025 | 204.05 | 205.20 | 203.50 | 204.80 | 204.80 | 0.37% | 1,517,164 |
| May 30, 2025 | 204.20 | 204.98 | 203.18 | 204.05 | 204.05 | -0.04% | 1,717,627 |
| May 29, 2025 | 203.00 | 205.10 | 203.00 | 204.13 | 204.13 | 0.06% | 1,294,720 |
| May 28, 2025 | 204.10 | 204.50 | 202.51 | 204.00 | 204.00 | -0.03% | 817,909 |
| May 27, 2025 | 203.97 | 205.12 | 203.88 | 204.07 | 204.07 | 0.06% | 943,340 |
| May 26, 2025 | 205.01 | 205.47 | 203.63 | 203.95 | 203.95 | -0.72% | 1,539,874 |
| May 23, 2025 | 206.45 | 208.20 | 205.39 | 205.42 | 205.42 | -0.49% | 1,772,650 |
| May 22, 2025 | 206.00 | 206.97 | 205.32 | 206.44 | 206.44 | 0.07% | 1,299,498 |