Heilongjiang ZBD Pharmaceutical Co., Ltd. (SHA:603567)
China · Delayed Price · Currency is CNY 6.21
+0.37 (6.34%)
Aug 20, 2026, 3:00 PM CST
SHA:603567 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 6.03 | 6.42 | 5.90 | 6.21 | 6.21 | 6.34% | 82,659,640 |
| Aug 19, 2026 | 6.18 | 6.34 | 5.71 | 5.84 | 5.84 | -6.41% | 51,604,082 |
| Aug 18, 2026 | 6.50 | 6.60 | 6.23 | 6.24 | 6.24 | -5.74% | 56,107,901 |
| Aug 17, 2026 | 6.56 | 6.64 | 6.12 | 6.62 | 6.62 | - | 69,525,807 |
| Aug 14, 2026 | 6.81 | 6.95 | 6.52 | 6.62 | 6.62 | -5.56% | 69,553,828 |
| Aug 13, 2026 | 6.75 | 7.20 | 6.65 | 7.01 | 7.01 | 1.89% | 102,211,211 |
| Aug 12, 2026 | 6.82 | 7.23 | 6.72 | 6.88 | 6.88 | -0.58% | 81,110,400 |
| Aug 11, 2026 | 6.91 | 7.08 | 6.81 | 6.92 | 6.92 | -1.98% | 82,670,114 |
| Aug 10, 2026 | 7.08 | 7.40 | 7.00 | 7.06 | 7.06 | -0.28% | 145,364,730 |
| Aug 7, 2026 | 6.32 | 7.08 | 6.28 | 7.08 | 7.08 | 9.94% | 132,417,300 |
| Aug 6, 2026 | 6.59 | 6.77 | 6.30 | 6.44 | 6.44 | -2.42% | 87,047,160 |
| Aug 5, 2026 | 6.81 | 6.82 | 6.51 | 6.60 | 6.60 | -1.05% | 88,644,384 |
| Aug 4, 2026 | 6.12 | 6.67 | 6.11 | 6.67 | 6.67 | 10.07% | 67,256,918 |
| Aug 3, 2026 | 6.17 | 6.25 | 6.01 | 6.06 | 6.06 | -1.78% | 45,999,465 |
| Jul 31, 2026 | 5.76 | 6.25 | 5.76 | 6.17 | 6.17 | 1.65% | 75,686,592 |
| Jul 30, 2026 | 6.45 | 6.72 | 6.01 | 6.07 | 6.07 | -4.86% | 95,812,232 |
| Jul 29, 2026 | 6.68 | 6.95 | 6.20 | 6.38 | 6.38 | -7.27% | 125,392,500 |
| Jul 28, 2026 | 6.33 | 7.08 | 6.33 | 6.88 | 6.88 | 6.83% | 167,266,800 |
| Jul 27, 2026 | 5.49 | 6.44 | 5.42 | 6.44 | 6.44 | 10.09% | 95,801,147 |
| Jul 24, 2026 | 6.60 | 6.70 | 5.85 | 5.85 | 5.85 | -10.00% | 102,146,257 |
| Jul 23, 2026 | 5.72 | 6.50 | 5.58 | 6.50 | 6.50 | 9.98% | 107,643,927 |
| Jul 22, 2026 | 5.89 | 6.25 | 5.70 | 5.91 | 5.91 | -4.21% | 94,718,413 |
| Jul 21, 2026 | 5.57 | 6.23 | 5.29 | 6.17 | 6.17 | 7.30% | 105,025,084 |
| Jul 20, 2026 | 5.46 | 6.00 | 5.43 | 5.75 | 5.75 | -4.64% | 101,765,500 |
| Jul 17, 2026 | 5.70 | 6.03 | 5.56 | 6.03 | 6.03 | 10.04% | 104,479,300 |
| Jul 16, 2026 | 4.92 | 5.48 | 4.87 | 5.48 | 5.48 | 10.04% | 46,268,325 |
| Jul 15, 2026 | 4.75 | 5.10 | 4.75 | 4.98 | 4.98 | 3.32% | 52,272,522 |
| Jul 14, 2026 | 4.80 | 4.89 | 4.61 | 4.82 | 4.82 | -1.03% | 31,375,700 |
| Jul 13, 2026 | 4.77 | 4.95 | 4.77 | 4.87 | 4.87 | 1.88% | 44,506,620 |
| Jul 10, 2026 | 4.57 | 4.88 | 4.47 | 4.78 | 4.78 | 3.46% | 31,605,970 |
| Jul 9, 2026 | 4.67 | 4.76 | 4.55 | 4.62 | 4.62 | -1.07% | 25,305,250 |
| Jul 8, 2026 | 4.66 | 4.76 | 4.55 | 4.67 | 4.67 | 0.43% | 26,603,100 |
| Jul 7, 2026 | 4.76 | 4.83 | 4.57 | 4.65 | 4.65 | -2.52% | 27,952,400 |
| Jul 6, 2026 | 4.74 | 4.90 | 4.71 | 4.77 | 4.77 | -0.42% | 29,371,280 |
| Jul 3, 2026 | 4.80 | 4.98 | 4.67 | 4.79 | 4.79 | 0.63% | 36,361,639 |
| 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 |