Dizal (Jiangsu) Pharmaceutical Co., Ltd. (SHA:688192)
China flag China · Delayed Price · Currency is CNY
60.11
-3.97 (-6.20%)
Last updated: Oct 22, 2025, 9:30 AM CST

SHA:688192 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202559.6560.5058.9060.4760.471.56%2,794,012
Oct 23, 202559.5360.8058.1959.5459.54-0.95%4,541,454
Oct 22, 202564.1965.6560.0360.1160.11-6.20%8,140,865
Oct 21, 202562.1864.4662.0064.0864.082.07%5,116,879
Oct 20, 202565.0966.0062.1762.7862.78-4.08%9,173,026
Oct 17, 202567.4768.3265.0865.4565.45-0.38%3,510,485
Oct 16, 202563.4868.1663.3365.7065.703.78%3,531,418
Oct 15, 202563.6864.9062.0463.3163.31-0.99%4,893,763
Oct 14, 202566.3067.2963.1663.9463.94-4.14%3,215,967
Oct 13, 202565.9368.8165.3866.7066.70-1.59%2,173,027
Oct 10, 202570.2070.6367.1167.7867.78-3.89%2,539,133
Oct 9, 202572.4573.0069.7070.5270.52-2.64%2,107,436
Sep 30, 202571.7773.5070.8872.4372.431.99%2,190,876
Sep 29, 202570.3471.8568.7371.0271.020.85%2,573,905
Sep 26, 202570.8871.6069.5970.4270.42-2.04%2,026,061
Sep 25, 202572.4373.5071.8171.8971.89-0.75%2,083,708
Sep 24, 202569.8273.6669.8272.4372.433.12%2,725,569
Sep 23, 202571.1973.3868.8970.2470.24-1.01%3,067,731
Sep 22, 202570.1871.3769.7070.9670.961.41%2,074,826
Sep 19, 202570.9872.2669.6269.9769.97-1.48%1,579,594
Sep 18, 202572.3073.8070.3871.0271.02-1.77%2,519,629
Sep 17, 202571.1173.5870.1272.3072.301.15%3,084,026
Sep 16, 202573.0074.2071.2671.4871.48-2.55%2,668,392
Sep 15, 202574.2276.5073.1073.3573.35-2.04%3,489,233
Sep 12, 202572.6075.3872.2074.8874.881.88%4,721,419
Sep 11, 202570.3073.8766.6673.5073.500.53%5,405,879
Sep 10, 202574.0075.6873.0073.1173.11-0.53%2,341,000
Sep 9, 202575.1777.8872.5373.5073.50-2.62%3,548,964
Sep 8, 202579.0080.2674.5075.4875.48-4.67%3,477,568
Sep 5, 202577.3579.6876.0679.1879.181.51%2,847,785
Sep 4, 202582.4282.9576.3878.0078.00-4.60%3,477,153
Sep 3, 202582.0083.5780.2181.7681.760.62%2,820,196
Sep 2, 202581.4984.2080.0081.2681.260.46%3,785,731
Sep 1, 202577.0081.8476.7980.8980.895.41%4,414,279
Aug 29, 202575.5478.5074.7676.7476.741.37%3,617,755
Aug 28, 202575.7576.5072.4075.7075.70-0.07%4,460,417
Aug 27, 202578.9980.7075.5075.7575.75-4.31%5,464,479
Aug 26, 202582.2784.9179.1079.1679.16-4.44%3,623,685
Aug 25, 202582.6483.8980.5082.8482.84-0.55%4,645,594
Aug 22, 202581.9383.7481.6383.3083.301.33%2,552,971
Aug 21, 202582.0283.0080.2382.2182.210.29%2,820,970
Aug 20, 202581.3582.2978.7881.9781.970.76%3,567,638
Aug 19, 202584.4485.4481.3281.3581.35-3.17%2,665,840
Aug 18, 202584.6786.1883.5084.0184.01-1.41%3,590,247
Aug 15, 202582.0085.9581.4685.2185.213.45%3,396,176
Aug 14, 202580.8284.5580.8082.3782.371.88%3,515,924
Aug 13, 202575.6682.3175.6680.8580.856.54%3,952,898
Aug 12, 202574.1775.9772.5075.8975.892.13%2,247,830
Aug 11, 202573.0075.8672.9974.3174.311.79%2,606,579
Aug 8, 202573.8973.9971.9073.0073.00-1.20%1,788,168