Shanghai ZJ Bio-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	19.12	19.39	18.88	18.88	18.88	-1.26%	1,103,738
Mar 30, 2026	19.00	19.35	18.96	19.12	19.12	-0.73%	1,159,579
Mar 27, 2026	18.51	19.26	18.45	19.26	19.26	3.27%	1,499,624
Mar 26, 2026	19.01	19.18	18.53	18.65	18.65	-1.84%	1,125,440
Mar 25, 2026	18.99	19.11	18.87	19.00	19.00	0.48%	1,139,756
Mar 24, 2026	18.67	18.95	18.38	18.91	18.91	2.49%	1,415,425
Mar 23, 2026	19.00	19.02	18.30	18.45	18.45	-3.30%	2,571,086
Mar 20, 2026	19.58	19.73	19.08	19.08	19.08	-2.00%	1,568,020
Mar 19, 2026	19.80	20.03	19.46	19.47	19.47	-2.06%	1,913,025
Mar 18, 2026	19.63	19.90	19.48	19.88	19.88	1.38%	1,799,736
Mar 17, 2026	19.91	20.11	19.61	19.61	19.61	-1.61%	1,470,936
Mar 16, 2026	19.81	20.08	19.74	19.93	19.93	0.25%	1,254,076
Mar 13, 2026	19.98	20.09	19.81	19.88	19.88	-0.20%	1,348,856
Mar 12, 2026	20.20	20.20	19.91	19.92	19.92	-0.90%	959,956
Mar 11, 2026	20.35	20.40	20.03	20.10	20.10	-0.99%	1,448,030
Mar 10, 2026	19.93	20.45	19.93	20.30	20.30	2.01%	1,859,141
Mar 9, 2026	20.04	20.04	19.60	19.90	19.90	-1.09%	1,837,410
Mar 6, 2026	19.67	20.26	19.61	20.12	20.12	2.08%	1,691,552
Mar 5, 2026	19.82	19.92	19.61	19.71	19.71	0.56%	1,456,342
Mar 4, 2026	19.79	19.90	19.52	19.60	19.60	-1.11%	2,396,898
Mar 3, 2026	20.51	20.71	19.76	19.82	19.82	-3.36%	2,918,428
Mar 2, 2026	20.86	20.97	20.38	20.51	20.51	-2.66%	2,854,771
Feb 27, 2026	20.79	21.09	20.71	21.07	21.07	1.30%	2,088,153
Feb 26, 2026	21.23	21.23	20.77	20.80	20.80	-1.61%	2,543,338
Feb 25, 2026	21.02	21.26	21.02	21.14	21.14	0.43%	1,912,940
Feb 24, 2026	21.01	21.12	20.83	21.05	21.05	0.57%	1,999,731
Feb 13, 2026	21.10	21.18	20.93	20.93	20.93	-0.52%	1,856,971
Feb 12, 2026	21.18	21.28	20.96	21.04	21.04	-0.71%	2,270,907
Feb 11, 2026	21.28	21.33	21.13	21.19	21.19	-0.52%	2,281,345
Feb 10, 2026	21.51	21.68	21.30	21.30	21.30	-1.30%	2,864,817
Feb 9, 2026	21.69	21.70	21.52	21.58	21.58	0.14%	3,498,372
Feb 6, 2026	21.48	21.90	21.48	21.55	21.55	0.33%	3,411,312
Feb 5, 2026	21.52	21.78	21.45	21.48	21.48	-0.69%	3,034,154
Feb 4, 2026	21.57	21.76	21.35	21.63	21.63	-0.32%	4,518,142
Feb 3, 2026	21.82	21.90	21.36	21.70	21.70	0.46%	4,375,426
Feb 2, 2026	22.60	22.60	21.51	21.60	21.60	-5.05%	7,370,368
Jan 30, 2026	23.28	23.88	22.43	22.75	22.75	-1.30%	8,996,060
Jan 29, 2026	23.00	23.66	22.54	23.05	23.05	-4.48%	13,065,060
Jan 28, 2026	25.00	25.47	23.78	24.13	24.13	-8.49%	19,818,100
Jan 27, 2026	27.90	28.58	25.01	26.37	26.37	3.21%	32,549,350
Jan 26, 2026	24.30	25.55	23.19	25.55	25.55	20.01%	13,497,586
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