Dizal (Jiangsu) Pharmaceutical Co., Ltd. (SHA:688192)
China · Delayed Price · Currency is CNY 74.88
+1.38 (1.88%)
At close: Sep 12, 2025
SHA:688192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 72.60 | 75.38 | 72.20 | 74.88 | 74.88 | 1.88% | 4,721,419 |
| Sep 11, 2025 | 70.30 | 73.87 | 66.66 | 73.50 | 73.50 | 0.53% | 5,405,879 |
| Sep 10, 2025 | 74.00 | 75.68 | 73.00 | 73.11 | 73.11 | -0.53% | 2,341,000 |
| Sep 9, 2025 | 75.17 | 77.88 | 72.53 | 73.50 | 73.50 | -2.62% | 3,548,964 |
| Sep 8, 2025 | 79.00 | 80.26 | 74.50 | 75.48 | 75.48 | -4.67% | 3,477,568 |
| Sep 5, 2025 | 77.35 | 79.68 | 76.06 | 79.18 | 79.18 | 1.51% | 2,847,785 |
| Sep 4, 2025 | 82.42 | 82.95 | 76.38 | 78.00 | 78.00 | -4.60% | 3,477,153 |
| Sep 3, 2025 | 82.00 | 83.57 | 80.21 | 81.76 | 81.76 | 0.62% | 2,820,196 |
| Sep 2, 2025 | 81.49 | 84.20 | 80.00 | 81.26 | 81.26 | 0.46% | 3,785,731 |
| Sep 1, 2025 | 77.00 | 81.84 | 76.79 | 80.89 | 80.89 | 5.41% | 4,414,279 |
| Aug 29, 2025 | 75.54 | 78.50 | 74.76 | 76.74 | 76.74 | 1.37% | 3,617,755 |
| Aug 28, 2025 | 75.75 | 76.50 | 72.40 | 75.70 | 75.70 | -0.07% | 4,460,417 |
| Aug 27, 2025 | 78.99 | 80.70 | 75.50 | 75.75 | 75.75 | -4.31% | 5,464,479 |
| Aug 26, 2025 | 82.27 | 84.91 | 79.10 | 79.16 | 79.16 | -4.44% | 3,623,685 |
| Aug 25, 2025 | 82.64 | 83.89 | 80.50 | 82.84 | 82.84 | -0.55% | 4,645,594 |
| Aug 22, 2025 | 81.93 | 83.74 | 81.63 | 83.30 | 83.30 | 1.33% | 2,552,971 |
| Aug 21, 2025 | 82.02 | 83.00 | 80.23 | 82.21 | 82.21 | 0.29% | 2,820,970 |
| Aug 20, 2025 | 81.35 | 82.29 | 78.78 | 81.97 | 81.97 | 0.76% | 3,567,638 |
| Aug 19, 2025 | 84.44 | 85.44 | 81.32 | 81.35 | 81.35 | -3.17% | 2,665,840 |
| Aug 18, 2025 | 84.67 | 86.18 | 83.50 | 84.01 | 84.01 | -1.41% | 3,590,247 |
| Aug 15, 2025 | 82.00 | 85.95 | 81.46 | 85.21 | 85.21 | 3.45% | 3,396,176 |
| Aug 14, 2025 | 80.82 | 84.55 | 80.80 | 82.37 | 82.37 | 1.88% | 3,515,924 |
| Aug 13, 2025 | 75.66 | 82.31 | 75.66 | 80.85 | 80.85 | 6.54% | 3,952,898 |
| Aug 12, 2025 | 74.17 | 75.97 | 72.50 | 75.89 | 75.89 | 2.13% | 2,247,830 |
| Aug 11, 2025 | 73.00 | 75.86 | 72.99 | 74.31 | 74.31 | 1.79% | 2,606,579 |
| Aug 8, 2025 | 73.89 | 73.99 | 71.90 | 73.00 | 73.00 | -1.20% | 1,788,168 |
| Aug 7, 2025 | 76.50 | 77.08 | 72.41 | 73.89 | 73.89 | -1.81% | 2,578,793 |
| Aug 6, 2025 | 73.40 | 75.76 | 72.81 | 75.25 | 75.25 | 3.08% | 2,924,211 |
| Aug 5, 2025 | 73.00 | 74.39 | 71.93 | 73.00 | 73.00 | -0.21% | 2,551,518 |
| Aug 4, 2025 | 75.11 | 76.39 | 71.77 | 73.15 | 73.15 | -4.32% | 4,245,227 |
| Aug 1, 2025 | 74.35 | 77.45 | 73.66 | 76.45 | 76.45 | 2.16% | 3,572,599 |
| Jul 31, 2025 | 76.30 | 77.45 | 74.04 | 74.83 | 74.83 | -2.07% | 3,254,678 |
| Jul 30, 2025 | 76.27 | 77.75 | 74.76 | 76.41 | 76.41 | -1.02% | 3,644,282 |
| Jul 29, 2025 | 75.85 | 78.74 | 75.01 | 77.20 | 77.20 | 1.91% | 3,513,543 |
| Jul 28, 2025 | 72.50 | 76.60 | 71.78 | 75.75 | 75.75 | 4.53% | 3,521,329 |
| Jul 25, 2025 | 74.02 | 76.22 | 71.61 | 72.47 | 72.47 | -2.20% | 3,845,731 |
| Jul 24, 2025 | 71.00 | 78.26 | 70.00 | 74.10 | 74.10 | 5.86% | 6,381,983 |
| Jul 23, 2025 | 68.66 | 70.15 | 68.30 | 70.00 | 70.00 | 0.44% | 3,440,035 |
| Jul 22, 2025 | 67.14 | 71.28 | 66.20 | 69.69 | 69.69 | 2.95% | 6,837,957 |
| Jul 21, 2025 | 68.20 | 68.31 | 66.03 | 67.69 | 67.69 | -0.38% | 3,699,540 |
| Jul 18, 2025 | 67.01 | 68.18 | 65.47 | 67.95 | 67.95 | 1.65% | 3,869,267 |
| Jul 17, 2025 | 65.05 | 67.01 | 64.75 | 66.85 | 66.85 | 2.81% | 3,933,187 |
| Jul 16, 2025 | 65.82 | 66.11 | 64.62 | 65.02 | 65.02 | -1.38% | 2,626,633 |
| Jul 15, 2025 | 64.50 | 66.86 | 64.42 | 65.93 | 65.93 | 1.59% | 3,498,380 |
| Jul 14, 2025 | 64.20 | 65.60 | 63.58 | 64.90 | 64.90 | 1.72% | 2,968,754 |
| Jul 11, 2025 | 63.35 | 64.27 | 62.44 | 63.80 | 63.80 | 1.08% | 2,751,805 |
| Jul 10, 2025 | 64.25 | 65.00 | 63.01 | 63.12 | 63.12 | -1.68% | 2,622,286 |
| Jul 9, 2025 | 64.70 | 65.45 | 62.99 | 64.20 | 64.20 | -1.02% | 2,772,122 |
| Jul 8, 2025 | 64.11 | 66.46 | 63.58 | 64.86 | 64.86 | 0.23% | 3,759,832 |
| Jul 7, 2025 | 65.30 | 69.45 | 64.27 | 64.71 | 64.71 | -1.66% | 5,629,871 |