Heilongjiang ZBD Pharmaceutical Co., Ltd. (SHA:603567)
China · Delayed Price · Currency is CNY 5.26
+0.06 (1.15%)
Sep 30, 2026, 3:00 PM CST
SHA:603567 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,710,520 |
| 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% | 30,474,640 |
| 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% | 13,176,090 |
| Sep 15, 2026 | 5.33 | 5.41 | 5.19 | 5.20 | 5.20 | -3.17% | 13,754,880 |
| 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% | 24,401,560 |
| 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% | 34,478,800 |
| Aug 27, 2026 | 5.63 | 5.99 | 5.62 | 5.86 | 5.86 | 3.35% | 48,779,902 |
| Aug 26, 2026 | 5.50 | 5.95 | 5.50 | 5.67 | 5.67 | 1.07% | 46,947,170 |
| Aug 25, 2026 | 5.31 | 5.65 | 5.22 | 5.61 | 5.61 | 5.45% | 44,166,600 |
| Aug 24, 2026 | 5.65 | 5.67 | 5.25 | 5.32 | 5.32 | -5.67% | 41,863,135 |
| Aug 21, 2026 | 6.00 | 6.02 | 5.63 | 5.64 | 5.64 | -9.18% | 61,219,796 |
| 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 |