Heilongjiang ZBD Pharmaceutical Co., Ltd. (SHA:603567)
China · Delayed Price · Currency is CNY 4.710
-0.180 (-3.68%)
Nov 13, 2026, 3:00 PM CST
SHA:603567 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.90 | 4.92 | 4.70 | 4.71 | 4.71 | -3.68% | 17,019,101 |
| Nov 12, 2026 | 5.00 | 5.03 | 4.89 | 4.89 | 4.89 | -2.20% | 16,750,900 |
| Nov 11, 2026 | 5.06 | 5.13 | 4.96 | 5.00 | 5.00 | 0.40% | 16,202,900 |
| Nov 10, 2026 | 4.98 | 5.06 | 4.95 | 4.98 | 4.98 | 1.01% | 11,274,224 |
| Nov 9, 2026 | 5.01 | 5.09 | 4.93 | 4.93 | 4.93 | -1.60% | 12,107,200 |
| Nov 6, 2026 | 4.99 | 5.10 | 4.97 | 5.01 | 5.01 | -1.38% | 15,716,148 |
| Nov 5, 2026 | 4.96 | 5.09 | 4.94 | 5.08 | 5.08 | 2.83% | 26,415,270 |
| Nov 4, 2026 | 4.93 | 5.03 | 4.78 | 4.94 | 4.94 | 0.82% | 33,542,053 |
| Nov 3, 2026 | 4.57 | 5.10 | 4.57 | 4.90 | 4.90 | 5.60% | 43,437,120 |
| Nov 2, 2026 | 4.59 | 4.68 | 4.51 | 4.64 | 4.64 | 1.31% | 16,947,300 |
| Oct 30, 2026 | 4.62 | 4.81 | 4.52 | 4.58 | 4.58 | -1.08% | 18,850,989 |
| Oct 29, 2026 | 4.71 | 4.76 | 4.62 | 4.63 | 4.63 | -2.32% | 12,205,900 |
| Oct 28, 2026 | 4.77 | 4.78 | 4.67 | 4.74 | 4.74 | 0.21% | 11,152,068 |
| Oct 27, 2026 | 4.90 | 4.93 | 4.72 | 4.73 | 4.73 | -3.07% | 12,875,400 |
| Oct 26, 2026 | 4.84 | 4.91 | 4.80 | 4.88 | 4.88 | 0.21% | 10,702,800 |
| Oct 23, 2026 | 4.73 | 4.89 | 4.56 | 4.87 | 4.87 | 1.46% | 20,917,511 |
| Oct 22, 2026 | 5.01 | 5.03 | 4.79 | 4.80 | 4.80 | -4.19% | 15,108,423 |
| Oct 21, 2026 | 5.04 | 5.12 | 4.98 | 5.01 | 5.01 | - | 16,137,400 |
| Oct 20, 2026 | 5.02 | 5.06 | 4.95 | 5.01 | 5.01 | - | 13,646,900 |
| Oct 19, 2026 | 4.99 | 5.09 | 4.92 | 5.01 | 5.01 | -0.60% | 16,621,099 |
| Oct 16, 2026 | 5.17 | 5.30 | 5.00 | 5.04 | 5.04 | -1.95% | 25,286,277 |
| Oct 15, 2026 | 5.13 | 5.28 | 5.08 | 5.14 | 5.14 | -1.34% | 20,283,200 |
| Oct 14, 2026 | 5.22 | 5.26 | 5.14 | 5.21 | 5.21 | -0.76% | 14,853,470 |
| Oct 13, 2026 | 5.20 | 5.30 | 5.03 | 5.25 | 5.25 | 0.19% | 23,784,571 |
| Oct 12, 2026 | 5.41 | 5.49 | 5.21 | 5.24 | 5.24 | -2.96% | 29,198,094 |
| Oct 9, 2026 | 5.29 | 5.59 | 5.13 | 5.40 | 5.40 | 2.66% | 48,715,169 |
| Oct 8, 2026 | 5.47 | 5.73 | 5.18 | 5.26 | 5.26 | - | 47,115,547 |
| Sep 30, 2026 | 5.20 | 5.30 | 5.16 | 5.26 | 5.26 | 1.15% | 16,125,078 |
| Sep 29, 2026 | 5.15 | 5.28 | 5.10 | 5.20 | 5.20 | 0.78% | 14,123,590 |
| Sep 28, 2026 | 5.17 | 5.23 | 5.07 | 5.16 | 5.16 | -0.19% | 16,710,524 |
| Sep 24, 2026 | 5.29 | 5.54 | 5.15 | 5.17 | 5.17 | -2.64% | 22,819,721 |
| Sep 23, 2026 | 5.50 | 5.51 | 5.30 | 5.31 | 5.31 | -3.63% | 18,104,985 |
| Sep 22, 2026 | 5.55 | 5.62 | 5.46 | 5.51 | 5.51 | -0.90% | 25,106,054 |
| Sep 21, 2026 | 5.31 | 5.58 | 5.31 | 5.56 | 5.56 | 4.91% | 30,474,649 |
| Sep 18, 2026 | 5.31 | 5.45 | 5.27 | 5.30 | 5.30 | -0.19% | 18,920,606 |
| Sep 17, 2026 | 5.28 | 5.36 | 5.24 | 5.31 | 5.31 | 0.95% | 12,875,066 |
| Sep 16, 2026 | 5.15 | 5.29 | 5.13 | 5.26 | 5.26 | 1.15% | 13,176,098 |
| Sep 15, 2026 | 5.33 | 5.41 | 5.19 | 5.20 | 5.20 | -3.17% | 13,754,884 |
| Sep 14, 2026 | 5.25 | 5.38 | 5.19 | 5.37 | 5.37 | 2.48% | 17,811,016 |
| Sep 11, 2026 | 5.35 | 5.36 | 5.15 | 5.24 | 5.24 | -2.06% | 19,517,899 |
| Sep 10, 2026 | 5.56 | 5.56 | 5.34 | 5.35 | 5.35 | -3.43% | 18,985,698 |
| Sep 9, 2026 | 5.65 | 5.68 | 5.52 | 5.54 | 5.54 | -2.64% | 19,066,435 |
| Sep 8, 2026 | 5.59 | 5.70 | 5.52 | 5.69 | 5.69 | 1.97% | 21,441,399 |
| Sep 7, 2026 | 5.50 | 5.63 | 5.50 | 5.58 | 5.58 | 1.09% | 21,572,418 |
| Sep 4, 2026 | 5.63 | 5.67 | 5.50 | 5.52 | 5.52 | -1.43% | 20,549,117 |
| Sep 3, 2026 | 5.67 | 5.72 | 5.54 | 5.60 | 5.60 | -1.58% | 19,523,200 |
| Sep 2, 2026 | 5.70 | 5.73 | 5.61 | 5.69 | 5.69 | -0.70% | 24,401,565 |
| Sep 1, 2026 | 5.68 | 5.78 | 5.58 | 5.73 | 5.73 | 1.06% | 28,646,908 |
| Aug 31, 2026 | 5.71 | 5.77 | 5.58 | 5.67 | 5.67 | -2.58% | 31,315,478 |
| Aug 28, 2026 | 5.86 | 5.99 | 5.72 | 5.82 | 5.82 | -0.68% | 34,478,804 |