Heilongjiang ZBD Pharmaceutical Co., Ltd. (SHA:603567)
China · Delayed Price · Currency is CNY 8.50
-0.14 (-1.62%)
Feb 3, 2026, 3:00 PM CST
SHA:603567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 8.63 | 8.72 | 8.43 | 8.50 | 8.50 | -1.62% | 16,810,910 |
| Feb 2, 2026 | 8.73 | 9.14 | 8.60 | 8.64 | 8.64 | -1.26% | 29,039,190 |
| Jan 30, 2026 | 8.66 | 9.03 | 8.56 | 8.75 | 8.75 | 1.63% | 27,028,340 |
| Jan 29, 2026 | 8.10 | 8.88 | 8.10 | 8.61 | 8.61 | 5.90% | 44,268,718 |
| Jan 28, 2026 | 8.25 | 8.27 | 8.10 | 8.13 | 8.13 | -1.69% | 14,542,740 |
| Jan 27, 2026 | 8.51 | 8.51 | 8.17 | 8.27 | 8.27 | -2.71% | 26,237,960 |
| Jan 26, 2026 | 8.63 | 8.76 | 8.42 | 8.50 | 8.50 | -1.05% | 28,948,750 |
| Jan 23, 2026 | 8.49 | 8.62 | 8.47 | 8.59 | 8.59 | 1.54% | 28,393,320 |
| Jan 22, 2026 | 8.85 | 8.85 | 8.42 | 8.46 | 8.46 | -4.62% | 31,537,140 |
| Jan 21, 2026 | 9.03 | 9.30 | 8.78 | 8.87 | 8.87 | -1.77% | 31,258,383 |
| Jan 20, 2026 | 9.22 | 9.29 | 8.96 | 9.03 | 9.03 | -2.06% | 15,606,190 |
| Jan 19, 2026 | 9.17 | 9.29 | 9.11 | 9.22 | 9.22 | 0.22% | 5,453,400 |
| Jan 16, 2026 | 9.47 | 9.51 | 9.13 | 9.20 | 9.20 | -2.95% | 11,237,881 |
| Jan 15, 2026 | 9.74 | 9.74 | 9.43 | 9.48 | 9.48 | -3.07% | 9,573,192 |
| Jan 14, 2026 | 9.50 | 9.95 | 9.43 | 9.78 | 9.78 | 2.73% | 23,106,410 |
| Jan 13, 2026 | 9.72 | 9.74 | 9.51 | 9.52 | 9.52 | -2.26% | 8,519,400 |
| Jan 12, 2026 | 9.31 | 9.79 | 9.26 | 9.74 | 9.74 | 4.62% | 18,572,035 |
| Jan 9, 2026 | 9.25 | 9.31 | 9.18 | 9.31 | 9.31 | 0.32% | 6,273,132 |
| Jan 8, 2026 | 9.17 | 9.32 | 9.14 | 9.28 | 9.28 | 1.20% | 7,005,768 |
| Jan 7, 2026 | 9.22 | 9.25 | 9.13 | 9.17 | 9.17 | -0.43% | 4,621,000 |
| Jan 6, 2026 | 9.21 | 9.28 | 9.16 | 9.21 | 9.21 | 0.55% | 7,248,308 |
| Jan 5, 2026 | 8.97 | 9.17 | 8.94 | 9.16 | 9.16 | 2.58% | 7,306,680 |
| Dec 31, 2025 | 9.00 | 9.07 | 8.79 | 8.93 | 8.93 | -1.00% | 8,994,524 |
| Dec 30, 2025 | 9.09 | 9.13 | 9.00 | 9.02 | 9.02 | -1.20% | 6,546,316 |
| Dec 29, 2025 | 9.70 | 9.70 | 9.12 | 9.13 | 9.13 | -6.17% | 13,817,630 |
| Dec 26, 2025 | 9.76 | 9.79 | 9.68 | 9.73 | 9.73 | -0.10% | 3,740,461 |
| Dec 25, 2025 | 9.78 | 9.82 | 9.72 | 9.74 | 9.74 | -0.41% | 3,219,000 |
| Dec 24, 2025 | 9.69 | 9.83 | 9.64 | 9.78 | 9.78 | 0.93% | 3,904,800 |
| Dec 23, 2025 | 9.83 | 9.88 | 9.69 | 9.69 | 9.69 | -1.42% | 3,662,616 |
| Dec 22, 2025 | 9.91 | 9.95 | 9.80 | 9.83 | 9.83 | -0.81% | 3,755,300 |
| Dec 19, 2025 | 9.83 | 9.98 | 9.77 | 9.91 | 9.91 | 1.12% | 3,271,430 |
| Dec 18, 2025 | 9.72 | 9.86 | 9.68 | 9.80 | 9.80 | 0.51% | 2,602,033 |
| Dec 17, 2025 | 9.69 | 9.77 | 9.55 | 9.75 | 9.75 | 1.04% | 3,639,900 |
| Dec 16, 2025 | 9.78 | 9.80 | 9.65 | 9.65 | 9.65 | -1.83% | 3,690,000 |
| Dec 15, 2025 | 9.83 | 9.98 | 9.70 | 9.83 | 9.83 | -0.20% | 4,588,588 |
| Dec 12, 2025 | 10.00 | 10.02 | 9.74 | 9.85 | 9.85 | -1.70% | 9,078,197 |
| Dec 11, 2025 | 10.17 | 10.19 | 9.99 | 10.02 | 10.02 | -1.38% | 4,317,400 |
| Dec 10, 2025 | 10.09 | 10.24 | 9.99 | 10.16 | 10.16 | 0.69% | 4,982,094 |
| Dec 9, 2025 | 10.15 | 10.22 | 10.06 | 10.09 | 10.09 | -1.18% | 4,133,282 |
| Dec 8, 2025 | 10.24 | 10.29 | 10.16 | 10.21 | 10.21 | 0.10% | 6,310,979 |
| Dec 5, 2025 | 10.06 | 10.23 | 9.98 | 10.20 | 10.20 | 1.39% | 5,255,884 |
| Dec 4, 2025 | 10.28 | 10.29 | 9.98 | 10.06 | 10.06 | -2.04% | 7,646,794 |
| Dec 3, 2025 | 10.25 | 10.33 | 10.21 | 10.27 | 10.27 | 0.10% | 3,352,775 |
| Dec 2, 2025 | 10.37 | 10.37 | 10.23 | 10.26 | 10.26 | -1.06% | 3,122,600 |
| Dec 1, 2025 | 10.42 | 10.44 | 10.31 | 10.37 | 10.37 | -0.48% | 5,972,133 |
| Nov 28, 2025 | 10.36 | 10.46 | 10.21 | 10.42 | 10.42 | 0.48% | 6,114,900 |
| Nov 27, 2025 | 10.34 | 10.39 | 10.24 | 10.37 | 10.37 | 0.58% | 4,231,082 |
| Nov 26, 2025 | 10.23 | 10.42 | 10.23 | 10.31 | 10.31 | 0.29% | 5,618,707 |
| Nov 25, 2025 | 10.28 | 10.34 | 10.24 | 10.28 | 10.28 | 0.49% | 5,032,803 |
| Nov 24, 2025 | 10.19 | 10.28 | 10.14 | 10.23 | 10.23 | 0.79% | 5,143,989 |