Heilongjiang ZBD Pharmaceutical Co., Ltd. (SHA:603567)
China · Delayed Price · Currency is CNY 4.790
+0.030 (0.63%)
Jul 3, 2026, 3:00 PM CST
SHA:603567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.80 | 4.98 | 4.67 | 4.82 | - | 1.26% | 30,897,079 |
| Jul 2, 2026 | 4.82 | 5.04 | 4.73 | 4.76 | 4.76 | -1.24% | 52,413,390 |
| Jul 1, 2026 | 4.44 | 4.82 | 4.37 | 4.82 | 4.82 | 10.05% | 33,005,210 |
| Jun 30, 2026 | 4.47 | 4.64 | 4.35 | 4.38 | 4.38 | -1.79% | 40,827,200 |
| Jun 29, 2026 | 4.33 | 4.58 | 4.21 | 4.46 | 4.46 | 4.21% | 45,137,523 |
| Jun 26, 2026 | 4.55 | 4.56 | 4.24 | 4.28 | 4.28 | -5.73% | 37,470,640 |
| Jun 25, 2026 | 4.79 | 4.92 | 4.51 | 4.54 | 4.54 | -0.44% | 53,926,824 |
| Jun 24, 2026 | 4.90 | 5.16 | 4.55 | 4.56 | 4.56 | -4.80% | 48,750,155 |
| Jun 23, 2026 | 5.00 | 5.08 | 4.79 | 4.79 | 4.79 | -3.43% | 57,009,987 |
| Jun 22, 2026 | 4.74 | 5.00 | 4.43 | 4.96 | 4.96 | 5.98% | 59,152,589 |
| Jun 18, 2026 | 5.16 | 5.16 | 4.65 | 4.68 | 4.68 | -7.87% | 61,375,120 |
| Jun 17, 2026 | 5.43 | 5.45 | 5.05 | 5.08 | 5.08 | -7.30% | 37,990,400 |
| Jun 16, 2026 | 5.89 | 5.91 | 5.39 | 5.48 | 5.48 | -7.43% | 33,464,260 |
| Jun 15, 2026 | 5.94 | 6.23 | 5.86 | 5.92 | 5.92 | -1.33% | 14,782,900 |
| Jun 12, 2026 | 5.90 | 6.00 | 5.67 | 6.00 | 6.00 | 0.84% | 23,058,200 |
| Jun 11, 2026 | 6.48 | 6.54 | 5.87 | 5.95 | 5.95 | -8.74% | 23,756,158 |
| Jun 10, 2026 | 6.65 | 6.67 | 6.47 | 6.52 | 6.52 | -2.25% | 8,007,700 |
| Jun 9, 2026 | 6.61 | 6.75 | 6.48 | 6.67 | 6.67 | 0.91% | 10,310,800 |
| Jun 8, 2026 | 6.91 | 7.05 | 6.58 | 6.61 | 6.61 | -5.57% | 15,967,133 |
| Jun 5, 2026 | 6.71 | 7.09 | 6.71 | 7.00 | 7.00 | 4.95% | 18,618,105 |
| Jun 4, 2026 | 6.77 | 6.94 | 6.65 | 6.67 | 6.67 | -1.62% | 11,497,294 |
| Jun 3, 2026 | 6.85 | 6.90 | 6.72 | 6.78 | 6.78 | -1.88% | 7,488,010 |
| Jun 2, 2026 | 7.18 | 7.20 | 6.80 | 6.91 | 6.91 | -3.89% | 13,232,705 |
| Jun 1, 2026 | 7.11 | 7.25 | 6.94 | 7.19 | 7.19 | 0.56% | 7,922,900 |
| May 29, 2026 | 7.37 | 7.42 | 7.12 | 7.15 | 7.15 | -3.12% | 13,192,600 |
| May 28, 2026 | 7.38 | 7.52 | 7.34 | 7.38 | 7.38 | -0.94% | 9,631,500 |
| May 27, 2026 | 7.84 | 7.91 | 7.38 | 7.45 | 7.45 | -5.46% | 19,743,600 |
| May 26, 2026 | 7.91 | 8.00 | 7.69 | 7.88 | 7.88 | -0.38% | 20,977,900 |
| May 25, 2026 | 7.66 | 8.00 | 7.65 | 7.91 | 7.91 | 3.26% | 26,959,437 |
| May 22, 2026 | 7.56 | 7.73 | 7.46 | 7.66 | 7.66 | 1.19% | 25,345,762 |
| May 21, 2026 | 7.65 | 7.85 | 7.50 | 7.57 | 7.57 | -1.30% | 25,797,869 |
| May 20, 2026 | 7.28 | 7.69 | 7.23 | 7.67 | 7.67 | 5.36% | 33,790,500 |
| May 19, 2026 | 7.28 | 7.35 | 7.17 | 7.28 | 7.28 | -0.14% | 8,916,400 |
| May 18, 2026 | 7.34 | 7.44 | 7.21 | 7.29 | 7.29 | 0.14% | 11,268,698 |
| May 15, 2026 | 7.24 | 7.38 | 7.19 | 7.28 | 7.28 | 0.28% | 14,900,146 |
| May 14, 2026 | 7.33 | 7.40 | 7.12 | 7.26 | 7.26 | -1.63% | 19,921,015 |
| May 13, 2026 | 7.21 | 7.61 | 7.20 | 7.38 | 7.38 | 2.07% | 19,373,963 |
| May 12, 2026 | 7.26 | 7.32 | 7.02 | 7.23 | 7.23 | -0.82% | 23,351,400 |
| May 11, 2026 | 7.24 | 7.43 | 7.21 | 7.29 | 7.29 | 0.41% | 14,928,393 |
| May 8, 2026 | 7.16 | 7.35 | 7.12 | 7.26 | 7.26 | 2.40% | 15,423,795 |
| May 7, 2026 | 7.21 | 7.22 | 7.06 | 7.09 | 7.09 | -1.66% | 12,832,048 |
| May 6, 2026 | 7.15 | 7.25 | 7.01 | 7.21 | 7.21 | 1.84% | 20,203,118 |
| Apr 30, 2026 | 6.58 | 7.28 | 6.55 | 7.08 | 7.08 | 6.15% | 45,723,751 |
| 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 |