Skip to main content
logo
Jianzhijia Pharmaceutical Chain Group Co., Ltd. (SHA:605266)
China flag China · Delayed Price · Currency is CNY
15.22
-0.17 (-1.10%)
Oct 29, 2026, 3:00 PM CST

SHA:605266 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202615.3115.5015.2115.22--0.91%869,900
Oct 28, 202615.4715.5415.1715.36-0.33%605,776
Oct 27, 202615.8816.0615.3115.3115.31-3.59%1,394,320
Oct 26, 202615.4015.9015.3515.8815.883.66%2,301,407
Oct 23, 202615.3015.3714.9115.3215.32-0.33%1,610,693
Oct 22, 202615.8315.8315.2815.3715.37-2.54%1,448,500
Oct 21, 202615.9016.1015.6715.7715.77-0.76%1,108,676
Oct 20, 202615.9716.2115.7115.8915.89-0.56%1,115,850
Oct 19, 202615.8716.1215.7315.9815.98-0.06%1,138,107
Oct 16, 202616.0516.2515.8415.9915.990.25%1,317,327
Oct 15, 202616.0016.0915.8315.9515.95-1.60%1,611,582
Oct 14, 202616.4016.4616.1416.2116.21-1.16%1,211,980
Oct 13, 202616.2416.4016.0316.4016.400.99%1,724,600
Oct 12, 202616.2316.4516.2016.2416.240.06%2,085,660
Oct 9, 202616.0616.2315.7316.2316.231.06%1,751,092
Oct 8, 202616.1416.2915.9716.0616.060.12%1,544,451
Sep 30, 202616.0316.1415.9016.0416.040.50%1,109,020
Sep 29, 202615.8016.0215.7115.9615.961.01%1,245,413
Sep 28, 202615.6815.8815.6015.8015.800.77%1,457,204
Sep 24, 202615.7615.9215.6215.6815.68-0.51%1,102,000
Sep 23, 202615.8215.8215.6615.7615.76-1,024,380
Sep 22, 202615.6615.8715.5215.7615.761.22%1,756,520
Sep 21, 202615.3415.6215.3015.5715.572.03%1,464,320
Sep 18, 202615.2015.4415.1815.2615.260.53%1,442,121
Sep 17, 202615.1515.2314.9815.1815.18-1,370,800
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