Skip to main content
logo
Zhejiang Jiuzhou Pharmaceutical Co., Ltd (SHA:603456)
China flag China · Delayed Price · Currency is CNY
16.24
-0.42 (-2.52%)
Sep 24, 2026, 3:00 PM CST

SHA:603456 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202616.5016.8416.2216.2416.24-2.52%25,601,777
Sep 23, 202616.1816.9616.1116.6616.662.84%29,475,572
Sep 22, 202616.1016.4215.9016.2016.20-24,944,111
Sep 21, 202615.6616.3615.5816.2016.204.38%31,967,400
Sep 18, 202615.4316.0215.3815.5215.520.26%26,033,623
Sep 17, 202615.0015.6314.9515.4815.482.31%25,851,684
Sep 16, 202615.0415.2914.9115.1315.130.93%16,670,660
Sep 15, 202615.0015.0914.8714.9914.99-0.20%11,470,770
Sep 14, 202614.4715.0914.3615.0215.023.66%16,044,752
Sep 11, 202614.7714.7714.3414.4914.49-2.23%15,183,400
Sep 10, 202615.2315.2314.7114.9214.82-2.67%16,457,372
Sep 9, 202615.1615.5115.0215.3315.230.52%19,871,631
Sep 8, 202614.9515.3214.8215.2515.151.87%19,939,606
Sep 7, 202615.0115.0614.8814.9714.87-0.66%13,819,363
Sep 4, 202615.2515.3914.9815.0714.97-0.79%17,871,927
Sep 3, 202615.0015.2514.9715.1915.090.93%14,152,809
Sep 2, 202615.2515.2814.9915.0514.95-0.99%15,698,122
Sep 1, 202615.2915.3615.1615.2015.10-0.59%15,645,800
Aug 31, 202615.3215.4315.0615.2915.19-1.67%18,602,863
Aug 28, 202615.9715.9715.5515.5515.45-2.63%20,182,588
Aug 27, 202615.9316.1515.6915.9715.86-0.25%22,680,296
Aug 26, 202616.4016.8316.0116.0115.90-2.91%24,477,005
Aug 25, 202615.5116.7115.5116.4916.384.96%35,489,213
Aug 24, 202616.6016.7215.6015.7115.60-5.36%32,660,235
Aug 21, 202616.8316.9716.1116.6016.49-3.82%44,321,794
Aug 20, 202616.9717.6816.7717.2617.145.57%56,002,432
Aug 19, 202616.8016.9916.2816.3516.24-2.79%29,044,866
Aug 18, 202617.1317.3116.7016.8216.71-1.81%32,405,381
Aug 17, 202617.4417.4916.8917.1317.02-2.23%40,977,582
Aug 14, 202617.9018.0717.3317.5217.40-4.05%60,852,749
Aug 13, 202616.6618.5116.5218.2618.148.50%75,603,787
Aug 12, 202616.6017.7916.6016.8316.720.18%39,805,774
Aug 11, 202616.3217.2516.3216.8016.691.76%53,160,940
Aug 10, 202616.7216.9116.3616.5116.400.36%50,299,062
Aug 7, 202615.1016.5015.1016.4516.348.37%55,771,611
Aug 6, 202615.5915.7415.1315.1815.08-1.81%22,227,718
Aug 5, 202615.5515.8915.3615.4615.36-1.72%24,489,693
Aug 4, 202614.9915.8014.9915.7315.626.72%43,565,967
Aug 3, 202614.5014.8914.4914.7414.641.24%13,817,001
Jul 31, 202614.2814.7114.2414.5614.461.25%15,520,991
Jul 30, 202614.7114.9114.2514.3814.28-2.64%19,419,039
Jul 29, 202614.3015.0314.3014.7714.673.58%25,766,256
Jul 28, 202614.3814.5714.2114.2614.16-1.18%12,466,329
Jul 27, 202613.8414.5813.8114.4314.333.22%22,525,171
Jul 24, 202614.6414.7813.9813.9813.89-5.41%24,786,540
Jul 23, 202615.0215.1414.5614.7814.68-2.57%27,435,413
Jul 22, 202614.6515.8514.5615.1715.072.99%39,413,475
Jul 21, 202614.9815.1014.5214.7314.63-2.32%28,241,166
Jul 20, 202614.3015.0814.2415.0814.984.29%30,138,948
Jul 17, 202615.5615.8014.4514.4614.36-9.79%38,154,825