Zhongzhu Healthcare Holding Co.,Ltd (SHA:600568)
China · Delayed Price · Currency is CNY 2.370
-0.030 (-1.25%)
Sep 30, 2026, 3:00 PM CST
SHA:600568 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.39 | 2.41 | 2.36 | 2.37 | 2.37 | -1.25% | 5,265,600 |
| Sep 29, 2026 | 2.36 | 2.42 | 2.36 | 2.40 | 2.40 | 1.69% | 4,326,900 |
| Sep 28, 2026 | 2.42 | 2.44 | 2.36 | 2.36 | 2.36 | -2.07% | 6,363,300 |
| Sep 24, 2026 | 2.36 | 2.41 | 2.35 | 2.41 | 2.41 | 1.69% | 5,558,800 |
| Sep 23, 2026 | 2.36 | 2.42 | 2.36 | 2.37 | 2.37 | -0.84% | 4,828,800 |
| Sep 22, 2026 | 2.43 | 2.43 | 2.36 | 2.39 | 2.39 | -1.24% | 9,496,303 |
| Sep 21, 2026 | 2.40 | 2.44 | 2.35 | 2.42 | 2.42 | 1.26% | 11,248,303 |
| Sep 18, 2026 | 2.43 | 2.43 | 2.38 | 2.39 | 2.39 | -0.83% | 8,698,100 |
| Sep 17, 2026 | 2.33 | 2.42 | 2.32 | 2.41 | 2.41 | 2.55% | 13,119,300 |
| Sep 16, 2026 | 2.33 | 2.38 | 2.28 | 2.35 | 2.35 | 1.29% | 10,686,810 |
| Sep 15, 2026 | 2.38 | 2.38 | 2.30 | 2.32 | 2.32 | -1.69% | 8,209,600 |
| Sep 14, 2026 | 2.36 | 2.46 | 2.35 | 2.36 | 2.36 | -0.42% | 13,331,100 |
| Sep 11, 2026 | 2.38 | 2.40 | 2.29 | 2.37 | 2.37 | -1.25% | 15,600,197 |
| Sep 10, 2026 | 2.39 | 2.44 | 2.34 | 2.40 | 2.40 | -0.41% | 14,671,800 |
| Sep 9, 2026 | 2.29 | 2.47 | 2.28 | 2.41 | 2.41 | 5.24% | 24,101,320 |
| Sep 8, 2026 | 2.23 | 2.33 | 2.22 | 2.29 | 2.29 | 2.69% | 13,761,428 |
| Sep 7, 2026 | 2.16 | 2.24 | 2.15 | 2.23 | 2.23 | 2.76% | 13,381,291 |
| Sep 4, 2026 | 2.13 | 2.20 | 2.13 | 2.17 | 2.17 | 2.36% | 12,682,906 |
| Sep 3, 2026 | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | -0.47% | 3,573,700 |
| Sep 2, 2026 | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | -0.47% | 3,850,152 |
| Sep 1, 2026 | 2.14 | 2.16 | 2.13 | 2.14 | 2.14 | - | 4,241,798 |
| Aug 31, 2026 | 2.15 | 2.15 | 2.13 | 2.14 | 2.14 | -0.93% | 5,737,839 |
| Aug 28, 2026 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | -0.92% | 5,325,600 |
| Aug 27, 2026 | 2.17 | 2.20 | 2.16 | 2.18 | 2.18 | 0.46% | 3,441,700 |
| Aug 26, 2026 | 2.15 | 2.18 | 2.15 | 2.17 | 2.17 | 0.93% | 3,300,660 |
| Aug 25, 2026 | 2.15 | 2.17 | 2.13 | 2.15 | 2.15 | -0.46% | 4,472,989 |
| Aug 24, 2026 | 2.21 | 2.21 | 2.15 | 2.16 | 2.16 | -2.26% | 7,233,100 |
| Aug 21, 2026 | 2.21 | 2.22 | 2.19 | 2.21 | 2.21 | - | 3,557,500 |
| Aug 20, 2026 | 2.21 | 2.22 | 2.17 | 2.21 | 2.21 | 0.45% | 7,148,390 |
| Aug 19, 2026 | 2.23 | 2.26 | 2.19 | 2.20 | 2.20 | -0.90% | 10,621,700 |
| Aug 18, 2026 | 2.22 | 2.23 | 2.21 | 2.22 | 2.22 | -0.45% | 3,922,490 |
| Aug 17, 2026 | 2.26 | 2.26 | 2.21 | 2.23 | 2.23 | -1.33% | 7,523,800 |
| Aug 14, 2026 | 2.22 | 2.27 | 2.18 | 2.26 | 2.26 | 1.35% | 12,570,900 |
| Aug 13, 2026 | 2.22 | 2.25 | 2.21 | 2.23 | 2.23 | 0.45% | 7,305,900 |
| Aug 12, 2026 | 2.22 | 2.23 | 2.20 | 2.22 | 2.22 | - | 6,805,522 |
| Aug 11, 2026 | 2.26 | 2.26 | 2.20 | 2.22 | 2.22 | -2.20% | 10,570,000 |
| Aug 10, 2026 | 2.25 | 2.28 | 2.23 | 2.27 | 2.27 | 0.89% | 7,556,400 |
| Aug 7, 2026 | 2.25 | 2.26 | 2.21 | 2.25 | 2.25 | - | 5,375,300 |
| Aug 6, 2026 | 2.26 | 2.26 | 2.23 | 2.25 | 2.25 | -0.44% | 6,166,800 |
| Aug 5, 2026 | 2.28 | 2.29 | 2.25 | 2.26 | 2.26 | -1.31% | 6,629,496 |
| Aug 4, 2026 | 2.30 | 2.32 | 2.28 | 2.29 | 2.29 | - | 5,938,300 |
| Aug 3, 2026 | 2.29 | 2.31 | 2.27 | 2.29 | 2.29 | -0.43% | 5,623,340 |
| Jul 31, 2026 | 2.31 | 2.33 | 2.26 | 2.30 | 2.30 | - | 6,788,900 |
| Jul 30, 2026 | 2.30 | 2.39 | 2.27 | 2.30 | 2.30 | 0.88% | 7,996,992 |
| Jul 29, 2026 | 2.21 | 2.28 | 2.21 | 2.28 | 2.28 | 2.24% | 5,238,700 |
| Jul 28, 2026 | 2.29 | 2.33 | 2.23 | 2.23 | 2.23 | 1.83% | 11,752,956 |
| Jul 27, 2026 | 2.15 | 2.19 | 2.13 | 2.19 | 2.19 | 1.86% | 7,667,043 |
| Jul 24, 2026 | 2.16 | 2.18 | 2.13 | 2.15 | 2.15 | -0.92% | 4,968,400 |
| Jul 23, 2026 | 2.16 | 2.19 | 2.13 | 2.17 | 2.17 | 0.46% | 4,875,120 |
| Jul 22, 2026 | 2.23 | 2.23 | 2.14 | 2.16 | 2.16 | -2.26% | 5,265,412 |