Zhangzhou Pientzehuang Pharmaceutical Co., Ltd. (SHA:600436)
China · Delayed Price · Currency is CNY 128.18
+0.84 (0.66%)
Oct 29, 2026, 11:29 AM CST
SHA:600436 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 126.78 | 129.77 | 126.40 | 128.18 | 128.18 | 0.66% | 2,468,931 |
| Oct 28, 2026 | 127.10 | 129.98 | 126.86 | 127.34 | 127.34 | -0.64% | 3,936,784 |
| Oct 27, 2026 | 125.90 | 129.50 | 125.15 | 128.16 | 128.16 | 1.51% | 5,051,437 |
| Oct 26, 2026 | 122.50 | 126.66 | 122.08 | 126.25 | 126.25 | 2.52% | 3,401,894 |
| Oct 23, 2026 | 120.51 | 123.52 | 120.10 | 123.15 | 123.15 | 1.35% | 3,335,872 |
| Oct 22, 2026 | 122.30 | 123.20 | 119.97 | 121.51 | 121.51 | -0.71% | 2,590,948 |
| Oct 21, 2026 | 122.98 | 123.45 | 121.70 | 122.38 | 122.38 | -0.83% | 2,396,792 |
| Oct 20, 2026 | 124.68 | 126.18 | 121.89 | 123.41 | 123.41 | -2.00% | 4,373,048 |
| Oct 19, 2026 | 120.20 | 127.30 | 119.80 | 125.93 | 125.93 | 4.30% | 5,163,424 |
| Oct 16, 2026 | 120.10 | 122.52 | 119.61 | 120.74 | 120.74 | 0.77% | 2,865,793 |
| Oct 15, 2026 | 121.00 | 123.11 | 119.45 | 120.89 | 119.82 | -0.80% | 2,841,647 |
| Oct 14, 2026 | 119.19 | 123.86 | 119.15 | 121.86 | 120.78 | 1.69% | 3,286,642 |
| Oct 13, 2026 | 120.20 | 120.93 | 119.19 | 119.84 | 118.78 | -0.71% | 1,941,133 |
| Oct 12, 2026 | 119.98 | 121.01 | 119.48 | 120.70 | 119.63 | 0.73% | 2,127,185 |
| Oct 9, 2026 | 117.51 | 120.50 | 117.51 | 119.82 | 118.76 | 1.38% | 2,660,193 |
| Oct 8, 2026 | 118.00 | 118.66 | 117.10 | 118.19 | 117.14 | 0.16% | 1,642,105 |
| Sep 30, 2026 | 115.26 | 118.99 | 115.25 | 118.00 | 116.96 | 2.41% | 2,278,032 |
| Sep 29, 2026 | 116.30 | 117.09 | 115.12 | 115.22 | 114.20 | -1.23% | 1,478,033 |
| Sep 28, 2026 | 117.36 | 117.93 | 116.21 | 116.66 | 115.63 | -0.63% | 1,369,619 |
| Sep 24, 2026 | 120.00 | 120.38 | 117.08 | 117.40 | 116.36 | -2.25% | 1,830,326 |
| Sep 23, 2026 | 120.20 | 121.88 | 119.75 | 120.10 | 119.04 | -0.60% | 1,770,835 |
| Sep 22, 2026 | 120.26 | 121.37 | 120.00 | 120.82 | 119.75 | -0.17% | 1,801,460 |
| Sep 21, 2026 | 118.31 | 121.79 | 118.01 | 121.02 | 119.95 | 2.29% | 2,452,391 |
| Sep 18, 2026 | 117.70 | 118.95 | 117.63 | 118.31 | 117.26 | 0.40% | 1,675,720 |
| Sep 17, 2026 | 116.06 | 118.42 | 116.06 | 117.84 | 116.80 | 1.06% | 1,945,813 |
| Sep 16, 2026 | 116.80 | 117.20 | 116.06 | 116.60 | 115.57 | -0.61% | 1,607,813 |
| Sep 15, 2026 | 118.00 | 119.06 | 117.00 | 117.31 | 116.27 | -1.17% | 1,423,609 |
| Sep 14, 2026 | 119.00 | 120.46 | 117.00 | 118.70 | 117.65 | -0.86% | 1,528,689 |
| Sep 11, 2026 | 118.51 | 119.88 | 117.07 | 119.73 | 118.67 | 0.56% | 2,764,229 |
| Sep 10, 2026 | 121.51 | 121.88 | 118.83 | 119.06 | 118.01 | -2.31% | 2,461,642 |
| Sep 9, 2026 | 123.36 | 123.37 | 121.30 | 121.88 | 120.80 | -1.18% | 1,882,348 |
| Sep 8, 2026 | 122.65 | 123.70 | 122.18 | 123.34 | 122.25 | 0.54% | 1,633,946 |
| Sep 7, 2026 | 124.40 | 124.91 | 122.45 | 122.68 | 121.59 | -0.86% | 2,011,954 |
| Sep 4, 2026 | 122.46 | 125.17 | 122.16 | 123.75 | 122.65 | 1.05% | 2,487,713 |
| Sep 3, 2026 | 123.33 | 123.49 | 122.12 | 122.46 | 121.38 | -0.36% | 1,373,623 |
| Sep 2, 2026 | 123.00 | 124.85 | 122.03 | 122.90 | 121.81 | -0.16% | 1,900,810 |
| Sep 1, 2026 | 122.33 | 125.29 | 121.28 | 123.10 | 122.01 | 0.79% | 2,719,548 |
| Aug 31, 2026 | 123.30 | 125.50 | 122.00 | 122.13 | 121.05 | -4.06% | 4,331,034 |
| Aug 28, 2026 | 126.10 | 127.49 | 125.19 | 127.30 | 126.17 | 0.74% | 2,367,045 |
| Aug 27, 2026 | 127.00 | 127.67 | 125.50 | 126.37 | 125.25 | -0.81% | 2,527,893 |
| Aug 26, 2026 | 125.20 | 128.65 | 125.17 | 127.40 | 126.27 | 1.00% | 3,007,887 |
| Aug 25, 2026 | 123.76 | 126.41 | 123.00 | 126.14 | 125.02 | 1.92% | 3,380,539 |
| Aug 24, 2026 | 123.00 | 124.29 | 121.05 | 123.76 | 122.66 | -0.27% | 4,119,780 |
| Aug 21, 2026 | 128.00 | 128.35 | 123.46 | 124.10 | 123.00 | -4.28% | 6,005,815 |
| Aug 20, 2026 | 127.94 | 131.20 | 127.94 | 129.65 | 128.50 | 1.85% | 5,146,861 |
| Aug 19, 2026 | 128.06 | 129.64 | 127.10 | 127.30 | 126.17 | -1.13% | 3,129,061 |
| Aug 18, 2026 | 130.18 | 130.55 | 128.03 | 128.76 | 127.62 | -1.09% | 3,845,852 |
| Aug 17, 2026 | 132.00 | 132.20 | 129.35 | 130.18 | 129.03 | -1.82% | 4,830,863 |
| Aug 14, 2026 | 133.90 | 135.80 | 132.00 | 132.59 | 131.42 | -0.80% | 4,390,714 |
| Aug 13, 2026 | 134.50 | 136.76 | 133.30 | 133.66 | 132.48 | -1.05% | 4,835,540 |