Heilongjiang ZBD Pharmaceutical Co., Ltd. (SHA:603567)
China · Delayed Price · Currency is CNY 7.15
-0.19 (-2.59%)
At close: Mar 19, 2026
SHA:603567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 7.29 | 7.36 | 7.09 | 7.15 | 7.15 | -2.59% | 16,212,620 |
| Mar 18, 2026 | 7.51 | 7.53 | 7.29 | 7.34 | 7.34 | -2.39% | 13,030,900 |
| Mar 17, 2026 | 7.50 | 7.64 | 7.49 | 7.52 | 7.52 | - | 11,634,400 |
| Mar 16, 2026 | 7.60 | 7.63 | 7.46 | 7.52 | 7.52 | -1.05% | 13,257,516 |
| Mar 13, 2026 | 7.66 | 7.77 | 7.56 | 7.60 | 7.60 | -1.04% | 14,528,560 |
| Mar 12, 2026 | 7.80 | 7.80 | 7.68 | 7.68 | 7.68 | -1.54% | 9,215,051 |
| Mar 11, 2026 | 7.75 | 7.83 | 7.66 | 7.80 | 7.80 | 0.65% | 8,834,169 |
| Mar 10, 2026 | 7.66 | 7.84 | 7.66 | 7.75 | 7.75 | 1.17% | 8,784,801 |
| Mar 9, 2026 | 7.65 | 7.72 | 7.55 | 7.66 | 7.66 | -0.13% | 12,132,190 |
| Mar 6, 2026 | 7.49 | 7.69 | 7.46 | 7.67 | 7.67 | 1.99% | 13,299,610 |
| Mar 5, 2026 | 7.50 | 7.58 | 7.45 | 7.52 | 7.52 | 0.80% | 10,171,870 |
| Mar 4, 2026 | 7.62 | 7.63 | 7.40 | 7.46 | 7.46 | -2.61% | 13,478,080 |
| Mar 3, 2026 | 7.86 | 7.88 | 7.59 | 7.66 | 7.66 | -2.05% | 11,857,810 |
| Mar 2, 2026 | 7.93 | 7.96 | 7.81 | 7.82 | 7.82 | -2.49% | 13,214,380 |
| Feb 27, 2026 | 7.99 | 8.05 | 7.95 | 8.02 | 8.02 | -0.12% | 8,561,176 |
| Feb 26, 2026 | 8.27 | 8.27 | 7.99 | 8.03 | 8.03 | -2.78% | 19,103,950 |
| Feb 25, 2026 | 8.11 | 8.30 | 8.11 | 8.26 | 8.26 | 1.85% | 12,210,720 |
| Feb 24, 2026 | 8.17 | 8.20 | 8.10 | 8.11 | 8.11 | -0.25% | 11,637,496 |
| Feb 13, 2026 | 8.12 | 8.28 | 8.11 | 8.13 | 8.13 | 0.12% | 8,822,631 |
| Feb 12, 2026 | 8.30 | 8.30 | 8.12 | 8.12 | 8.12 | -1.81% | 12,596,600 |
| Feb 11, 2026 | 8.39 | 8.42 | 8.27 | 8.27 | 8.27 | -1.43% | 11,300,290 |
| Feb 10, 2026 | 8.44 | 8.53 | 8.36 | 8.39 | 8.39 | -0.59% | 13,248,719 |
| Feb 9, 2026 | 8.40 | 8.55 | 8.40 | 8.44 | 8.44 | - | 15,436,500 |
| Feb 6, 2026 | 8.55 | 8.64 | 8.43 | 8.44 | 8.44 | -0.12% | 18,990,550 |
| Feb 5, 2026 | 8.53 | 8.63 | 8.42 | 8.45 | 8.45 | -2.09% | 17,944,716 |
| Feb 4, 2026 | 8.47 | 8.69 | 8.44 | 8.63 | 8.63 | 1.53% | 13,269,980 |
| 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 |