Zhangzhou Pientzehuang Pharmaceutical Co., Ltd. (SHA:600436)
China · Delayed Price · Currency is CNY 123.76
-0.34 (-0.27%)
Aug 24, 2026, 3:00 PM CST
SHA:600436 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 123.00 | 124.29 | 121.05 | 123.76 | 123.76 | -0.27% | 4,119,780 |
| Aug 21, 2026 | 128.00 | 128.35 | 123.46 | 124.10 | 124.10 | -4.28% | 6,005,815 |
| Aug 20, 2026 | 127.94 | 131.20 | 127.94 | 129.65 | 129.65 | 1.85% | 5,146,861 |
| Aug 19, 2026 | 128.06 | 129.64 | 127.10 | 127.30 | 127.30 | -1.13% | 3,129,061 |
| Aug 18, 2026 | 130.18 | 130.55 | 128.03 | 128.76 | 128.76 | -1.09% | 3,845,852 |
| Aug 17, 2026 | 132.00 | 132.20 | 129.35 | 130.18 | 130.18 | -1.82% | 4,830,863 |
| Aug 14, 2026 | 133.90 | 135.80 | 132.00 | 132.59 | 132.59 | -0.80% | 4,390,714 |
| Aug 13, 2026 | 134.50 | 136.76 | 133.30 | 133.66 | 133.66 | -1.05% | 4,835,540 |
| Aug 12, 2026 | 137.62 | 139.50 | 134.72 | 135.08 | 135.08 | -2.69% | 6,711,547 |
| Aug 11, 2026 | 139.68 | 143.04 | 138.69 | 138.81 | 138.81 | -0.69% | 7,446,234 |
| Aug 10, 2026 | 137.00 | 140.80 | 136.81 | 139.77 | 139.77 | 2.03% | 7,853,164 |
| Aug 7, 2026 | 134.85 | 137.80 | 134.01 | 136.99 | 136.99 | 0.88% | 6,059,797 |
| Aug 6, 2026 | 137.02 | 137.80 | 133.30 | 135.79 | 135.79 | -0.76% | 6,503,674 |
| Aug 5, 2026 | 136.78 | 137.98 | 134.44 | 136.83 | 136.83 | -0.49% | 7,484,272 |
| Aug 4, 2026 | 138.12 | 139.89 | 136.83 | 137.50 | 137.50 | -0.44% | 5,536,619 |
| Aug 3, 2026 | 138.38 | 140.33 | 136.50 | 138.11 | 138.11 | -0.95% | 6,102,939 |
| Jul 31, 2026 | 133.00 | 139.44 | 131.21 | 139.44 | 139.44 | 2.36% | 7,591,965 |
| Jul 30, 2026 | 135.61 | 141.17 | 135.05 | 137.80 | 136.23 | 1.03% | 8,843,717 |
| Jul 29, 2026 | 135.05 | 138.30 | 134.71 | 136.39 | 134.84 | 0.28% | 6,828,411 |
| Jul 28, 2026 | 134.27 | 139.20 | 133.96 | 136.01 | 134.46 | 1.30% | 7,502,780 |
| Jul 27, 2026 | 130.15 | 135.20 | 129.80 | 134.27 | 132.74 | 3.04% | 7,264,781 |
| Jul 24, 2026 | 135.19 | 135.57 | 130.20 | 130.31 | 128.83 | -4.59% | 9,290,422 |
| Jul 23, 2026 | 137.98 | 140.05 | 135.87 | 136.58 | 135.02 | -2.44% | 9,354,541 |
| Jul 22, 2026 | 142.70 | 143.66 | 137.17 | 140.00 | 138.40 | -3.48% | 14,178,891 |
| Jul 21, 2026 | 137.11 | 147.74 | 135.00 | 145.05 | 143.40 | 3.59% | 17,578,761 |
| Jul 20, 2026 | 136.30 | 144.80 | 132.21 | 140.02 | 138.42 | -4.51% | 18,063,362 |
| Jul 17, 2026 | 142.75 | 152.00 | 138.11 | 146.63 | 144.96 | 3.88% | 25,870,376 |
| Jul 16, 2026 | 127.04 | 141.15 | 125.54 | 141.15 | 139.54 | 10.00% | 17,163,282 |
| Jul 15, 2026 | 123.35 | 130.95 | 123.00 | 128.32 | 126.86 | 1.34% | 10,990,475 |
| Jul 14, 2026 | 123.00 | 129.47 | 120.40 | 126.62 | 125.18 | 0.83% | 11,761,627 |
| Jul 13, 2026 | 118.00 | 125.66 | 117.58 | 125.58 | 124.15 | 7.29% | 13,400,209 |
| Jul 10, 2026 | 110.00 | 119.34 | 108.72 | 117.05 | 115.72 | 6.11% | 8,328,306 |
| Jul 9, 2026 | 111.00 | 112.89 | 109.46 | 110.31 | 109.05 | -1.16% | 3,250,609 |
| Jul 8, 2026 | 111.00 | 112.80 | 109.50 | 111.60 | 110.33 | 0.67% | 2,939,881 |
| Jul 7, 2026 | 114.02 | 114.49 | 110.53 | 110.86 | 109.60 | -3.56% | 3,537,611 |
| Jul 6, 2026 | 114.02 | 115.68 | 112.50 | 114.95 | 113.64 | 0.66% | 4,977,846 |
| Jul 3, 2026 | 114.05 | 115.57 | 112.58 | 114.20 | 112.90 | 0.35% | 4,566,567 |
| Jul 2, 2026 | 114.00 | 116.76 | 112.99 | 113.80 | 112.50 | -0.85% | 4,964,726 |
| Jul 1, 2026 | 109.00 | 116.29 | 108.02 | 114.77 | 113.46 | 5.02% | 6,683,896 |
| Jun 30, 2026 | 112.40 | 112.40 | 108.78 | 109.28 | 108.03 | -3.61% | 4,673,940 |
| Jun 29, 2026 | 107.02 | 115.09 | 105.98 | 113.37 | 112.08 | 4.97% | 8,759,267 |
| Jun 26, 2026 | 110.95 | 112.50 | 108.00 | 108.00 | 106.77 | -2.51% | 3,626,660 |
| Jun 25, 2026 | 108.50 | 111.77 | 107.17 | 110.78 | 109.52 | 1.22% | 4,684,508 |
| Jun 24, 2026 | 113.25 | 114.48 | 109.26 | 109.44 | 108.19 | -3.42% | 4,179,549 |
| Jun 23, 2026 | 113.43 | 115.98 | 112.90 | 113.31 | 112.02 | -0.86% | 3,991,700 |
| Jun 22, 2026 | 112.30 | 115.50 | 110.00 | 114.29 | 112.99 | 1.24% | 4,605,512 |
| Jun 18, 2026 | 113.88 | 115.45 | 112.60 | 112.89 | 111.60 | -1.49% | 3,460,104 |
| Jun 17, 2026 | 116.00 | 116.00 | 113.88 | 114.60 | 113.29 | -1.31% | 3,172,038 |
| Jun 16, 2026 | 118.84 | 118.85 | 115.80 | 116.12 | 114.80 | -2.07% | 3,021,385 |
| Jun 15, 2026 | 119.56 | 120.28 | 117.59 | 118.57 | 117.22 | -0.83% | 2,917,302 |