Shanghai ZJ Bio-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.11	21.35	21.01	21.29	21.29	2.06%	1,488,367
Jan 22, 2026	20.86	20.96	20.76	20.86	20.86	-0.05%	832,201
Jan 21, 2026	20.57	21.13	20.41	20.87	20.87	1.95%	1,780,058
Jan 20, 2026	20.53	20.82	20.31	20.47	20.47	-0.24%	1,498,290
Jan 19, 2026	20.72	20.73	20.31	20.52	20.52	-0.87%	1,795,733
Jan 16, 2026	20.98	20.99	20.59	20.70	20.70	-0.96%	1,272,491
Jan 15, 2026	21.01	21.17	20.83	20.90	20.90	-0.85%	1,353,551
Jan 14, 2026	21.22	21.55	20.80	21.08	21.08	-0.14%	2,422,095
Jan 13, 2026	21.32	21.80	21.07	21.11	21.11	-0.52%	3,605,961
Jan 12, 2026	21.25	21.44	21.10	21.22	21.22	0.14%	1,784,598
Jan 9, 2026	21.05	21.22	20.88	21.19	21.19	0.57%	1,678,193
Jan 8, 2026	20.60	21.24	20.50	21.07	21.07	1.84%	1,888,585
Jan 7, 2026	20.81	21.07	20.57	20.69	20.69	-1.10%	1,817,156
Jan 6, 2026	20.81	21.10	20.65	20.92	20.92	-	1,569,096
Jan 5, 2026	20.17	20.98	20.17	20.92	20.92	3.72%	1,997,161
Dec 31, 2025	20.31	20.38	19.93	20.17	20.17	-0.40%	1,026,721
Dec 30, 2025	19.66	20.52	19.52	20.25	20.25	3.00%	2,271,847
Dec 29, 2025	20.08	20.16	19.63	19.66	19.66	-2.43%	1,628,247
Dec 26, 2025	20.56	20.56	20.13	20.15	20.15	-1.66%	1,040,226
Dec 25, 2025	20.41	20.58	20.32	20.49	20.49	0.79%	796,399
Dec 24, 2025	20.29	20.36	20.07	20.33	20.33	0.54%	667,477
Dec 23, 2025	20.57	20.72	20.22	20.22	20.22	-1.89%	1,025,411
Dec 22, 2025	20.43	20.93	20.36	20.61	20.61	1.13%	1,246,534
Dec 19, 2025	20.36	20.45	20.23	20.38	20.38	0.34%	618,823
Dec 18, 2025	20.10	20.45	20.04	20.31	20.31	0.94%	979,470
Dec 17, 2025	20.25	20.25	19.82	20.12	20.12	0.05%	972,280
Dec 16, 2025	20.25	20.30	20.00	20.11	20.11	-0.35%	852,967
Dec 15, 2025	20.06	20.32	20.01	20.18	20.18	0.30%	863,169
Dec 12, 2025	20.32	20.45	19.98	20.12	20.12	-1.13%	2,006,700
Dec 11, 2025	20.83	20.83	20.28	20.35	20.35	-2.21%	1,401,954
Dec 10, 2025	20.82	20.95	20.74	20.81	20.81	-0.34%	542,365
Dec 9, 2025	21.12	21.25	20.88	20.88	20.88	-1.32%	865,562
Dec 8, 2025	21.16	21.38	21.06	21.16	21.16	0.28%	897,982
Dec 5, 2025	21.04	21.12	20.76	21.10	21.10	0.29%	952,799
Dec 4, 2025	21.42	21.45	21.04	21.04	21.04	-1.77%	830,045
Dec 3, 2025	21.40	21.55	21.20	21.42	21.42	-0.23%	1,003,948
Dec 2, 2025	21.91	21.91	21.40	21.47	21.47	-1.56%	975,098
Dec 1, 2025	22.12	22.12	21.78	21.81	21.81	-0.91%	906,899
Nov 28, 2025	22.16	22.17	21.91	22.01	22.01	-0.41%	573,784
Nov 27, 2025	22.11	22.28	21.93	22.10	22.10	0.32%	843,589
Nov 26, 2025	22.22	22.49	22.01	22.03	22.03	-0.45%	894,277
Nov 25, 2025	21.74	22.44	21.66	22.13	22.13	2.26%	1,019,809
Nov 24, 2025	21.45	21.86	21.20	21.64	21.64	2.08%	1,017,556
Nov 21, 2025	22.11	22.29	21.20	21.20	21.20	-4.46%	2,010,353
Nov 20, 2025	22.33	22.70	22.02	22.19	22.19	-0.58%	1,507,262
Nov 19, 2025	22.92	22.92	22.30	22.32	22.32	-2.49%	1,334,183
Nov 18, 2025	23.11	23.18	22.81	22.89	22.89	-0.99%	1,219,840
Nov 17, 2025	23.47	23.48	22.96	23.12	23.12	-1.62%	1,799,813
Nov 14, 2025	22.81	23.95	22.70	23.50	23.50	3.07%	4,332,541
Nov 13, 2025	22.68	22.82	22.36	22.80	22.80	0.88%	1,529,165