Heilongjiang ZBD Pharmaceutical Co., Ltd. (SHA:603567)
China · Delayed Price · Currency is CNY 6.67
+0.01 (0.15%)
Apr 29, 2026, 3:00 PM CST
SHA:603567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.65 | 6.75 | 6.61 | 6.67 | 6.67 | 0.15% | 15,689,398 |
| Apr 28, 2026 | 6.63 | 6.73 | 6.59 | 6.66 | 6.66 | 0.45% | 12,121,833 |
| Apr 27, 2026 | 6.58 | 6.64 | 6.42 | 6.63 | 6.63 | 0.45% | 13,035,733 |
| Apr 24, 2026 | 6.67 | 6.68 | 6.55 | 6.60 | 6.60 | -1.64% | 12,381,700 |
| Apr 23, 2026 | 6.69 | 6.76 | 6.58 | 6.71 | 6.71 | -0.59% | 14,583,264 |
| Apr 22, 2026 | 6.78 | 6.85 | 6.65 | 6.75 | 6.75 | -0.30% | 16,273,100 |
| Apr 21, 2026 | 6.67 | 6.80 | 6.62 | 6.77 | 6.77 | 1.50% | 16,770,340 |
| Apr 20, 2026 | 6.65 | 6.74 | 6.61 | 6.67 | 6.67 | -0.45% | 10,994,000 |
| Apr 17, 2026 | 6.83 | 6.88 | 6.63 | 6.70 | 6.70 | -2.05% | 19,591,817 |
| Apr 16, 2026 | 6.88 | 6.96 | 6.77 | 6.84 | 6.84 | -0.87% | 17,564,580 |
| Apr 15, 2026 | 6.99 | 7.11 | 6.78 | 6.90 | 6.90 | 0.73% | 29,226,978 |
| Apr 14, 2026 | 6.71 | 7.08 | 6.58 | 6.85 | 6.85 | 3.01% | 29,403,935 |
| Apr 13, 2026 | 6.79 | 6.80 | 6.58 | 6.65 | 6.65 | -2.64% | 18,213,119 |
| Apr 10, 2026 | 6.57 | 7.14 | 6.54 | 6.83 | 6.83 | 3.96% | 33,273,120 |
| Apr 9, 2026 | 6.88 | 6.93 | 6.53 | 6.57 | 6.57 | -4.92% | 22,736,740 |
| Apr 8, 2026 | 6.87 | 6.94 | 6.78 | 6.91 | 6.91 | 1.77% | 15,874,310 |
| Apr 7, 2026 | 6.69 | 6.83 | 6.62 | 6.79 | 6.79 | 1.65% | 10,905,620 |
| Apr 3, 2026 | 7.09 | 7.10 | 6.65 | 6.68 | 6.68 | -6.96% | 21,739,930 |
| Apr 2, 2026 | 7.22 | 7.27 | 7.15 | 7.18 | 7.18 | -0.97% | 8,256,271 |
| Apr 1, 2026 | 7.16 | 7.25 | 7.05 | 7.25 | 7.25 | 2.40% | 11,008,300 |
| Mar 31, 2026 | 7.08 | 7.31 | 7.06 | 7.08 | 7.08 | -0.84% | 9,516,844 |
| Mar 30, 2026 | 6.99 | 7.15 | 6.94 | 7.14 | 7.14 | 1.42% | 9,965,769 |
| Mar 27, 2026 | 6.80 | 7.06 | 6.76 | 7.04 | 7.04 | 2.92% | 11,308,210 |
| Mar 26, 2026 | 6.89 | 7.00 | 6.80 | 6.84 | 6.84 | -0.44% | 9,396,464 |
| Mar 25, 2026 | 6.90 | 6.93 | 6.81 | 6.87 | 6.87 | -0.43% | 10,672,996 |
| Mar 24, 2026 | 6.70 | 6.90 | 6.63 | 6.90 | 6.90 | 4.23% | 14,648,354 |
| Mar 23, 2026 | 6.93 | 6.94 | 6.60 | 6.62 | 6.62 | -5.70% | 17,695,040 |
| Mar 20, 2026 | 7.15 | 7.21 | 7.01 | 7.02 | 7.02 | -1.82% | 9,888,492 |
| 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 |