Skip to main content
logo
Jianzhijia Pharmaceutical Chain Group Co., Ltd. (SHA:605266)
China flag China · Delayed Price · Currency is CNY
15.18
-0.04 (-0.26%)
Sep 16, 2026, 3:00 PM CST

SHA:605266 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202615.2215.2815.0515.1815.18-0.26%1,263,600
Sep 15, 202615.6215.6515.2015.2215.22-3.06%1,562,100
Sep 14, 202615.3015.8015.3015.7015.701.68%1,711,100
Sep 11, 202616.0016.0015.3815.4415.44-3.50%1,825,400
Sep 10, 202616.2616.2715.9716.0016.00-1.30%830,608
Sep 9, 202616.3216.3216.1416.2116.21-0.25%1,203,680
Sep 8, 202616.0516.2816.0116.2516.251.25%1,421,841
Sep 7, 202616.0816.1115.9516.0516.050.69%1,286,180
Sep 4, 202615.7616.0815.7615.9415.940.95%1,322,700
Sep 3, 202615.9316.0915.7815.7915.79-1.00%1,642,699
Sep 2, 202616.1516.1515.7515.9515.95-0.81%2,011,245
Sep 1, 202615.8516.1115.8016.0816.081.32%2,297,940
Aug 31, 202615.9115.9515.7615.8715.87-0.25%2,082,599
Aug 28, 202615.8416.0615.6815.9115.910.38%3,077,431
Aug 27, 202616.3716.6015.7115.8515.85-5.77%4,759,145
Aug 26, 202616.7117.0716.7016.8216.82-0.24%1,297,484
Aug 25, 202616.4416.8816.3016.8616.862.43%1,322,248
Aug 24, 202616.5416.6816.3316.4616.46-0.42%1,297,400
Aug 21, 202616.7616.7916.2416.5316.53-2.19%1,714,515
Aug 20, 202616.5017.0216.5016.9016.902.42%1,725,032
Aug 19, 202616.7916.9016.4616.5016.50-2.08%1,675,500
Aug 18, 202616.7916.9316.7016.8516.850.36%1,399,000
Aug 17, 202616.9417.0316.5116.7916.79-0.65%1,992,400
Aug 14, 202617.0917.2216.8016.9016.90-1.17%1,872,224
Aug 13, 202617.2617.4116.9117.1017.10-1.10%2,025,800
Aug 12, 202617.3717.8117.0917.2917.29-0.86%4,263,901
Aug 11, 202617.0218.2816.8017.4417.442.47%6,303,298
Aug 10, 202616.4617.1716.4117.0217.023.15%2,511,743
Aug 7, 202616.3916.5016.2016.5016.500.86%1,494,300
Aug 6, 202616.3016.4316.0816.3616.360.55%1,312,189
Aug 5, 202616.6716.6716.2016.2716.27-1.51%1,856,400
Aug 4, 202617.0317.0316.4216.5216.52-2.19%1,803,100
Aug 3, 202616.7516.9716.5816.8916.890.90%1,654,956
Jul 31, 202616.4716.8316.3116.7416.741.03%1,815,318
Jul 30, 202616.3516.6516.3116.5716.571.47%1,509,921
Jul 29, 202615.9016.4615.9016.3316.332.64%1,715,439
Jul 28, 202615.7315.9515.7315.9115.910.70%1,533,161
Jul 27, 202615.6515.9015.5215.8015.800.77%1,256,400
Jul 24, 202615.8015.9415.6815.6815.68-1.38%1,461,938
Jul 23, 202615.5015.9115.4615.9015.901.53%1,638,676
Jul 22, 202615.9016.0515.4815.6615.66-1.39%1,785,581
Jul 21, 202616.4316.5515.7715.8815.88-3.35%2,622,532
Jul 20, 202616.6217.0116.2816.4316.43-1.02%2,207,987
Jul 17, 202616.9117.2616.5616.6016.60-2.41%2,295,600
Jul 16, 202616.7017.0716.5217.0117.011.86%2,533,761
Jul 15, 202616.3216.8216.2016.7016.702.08%2,922,760
Jul 14, 202615.6916.5515.4616.3616.364.54%3,310,940
Jul 13, 202615.5615.8315.3915.6515.650.64%1,871,300
Jul 10, 202615.5115.8415.2015.5515.550.65%1,823,793
Jul 9, 202615.6315.7915.3015.4515.45-1.15%1,063,696