Shanghai ZJ Bio-Tech Co., Ltd (SHA:688317)
China · Delayed Price · Currency is CNY 25.46
+1.43 (5.95%)
Aug 14, 2025, 2:45 PM CST
Shanghai ZJ Bio-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.00 | 24.20 | 23.75 | 24.03 | 24.03 | 0.33% | 3,935,375 |
| Aug 12, 2025 | 24.60 | 24.66 | 23.77 | 23.95 | 23.95 | -1.52% | 3,993,520 |
| Aug 11, 2025 | 23.76 | 24.40 | 23.34 | 24.32 | 24.32 | 4.20% | 5,877,513 |
| Aug 8, 2025 | 24.05 | 24.28 | 23.30 | 23.34 | 23.34 | -2.95% | 6,930,446 |
| Aug 7, 2025 | 24.35 | 25.28 | 23.90 | 24.05 | 24.05 | -2.08% | 7,749,229 |
| Aug 6, 2025 | 25.81 | 26.15 | 24.45 | 24.56 | 24.56 | -4.84% | 7,864,097 |
| Aug 5, 2025 | 25.77 | 26.26 | 25.16 | 25.81 | 25.81 | -0.73% | 9,236,447 |
| Aug 4, 2025 | 24.10 | 26.19 | 23.63 | 26.00 | 26.00 | 8.79% | 12,409,588 |
| Aug 1, 2025 | 23.73 | 24.46 | 23.60 | 23.90 | 23.90 | 0.72% | 5,140,810 |
| Jul 31, 2025 | 23.60 | 24.80 | 23.51 | 23.73 | 23.73 | - | 7,488,785 |
| Jul 30, 2025 | 24.18 | 24.80 | 23.42 | 23.73 | 23.73 | -1.94% | 8,281,964 |
| Jul 29, 2025 | 23.81 | 24.28 | 23.48 | 24.20 | 24.20 | 1.21% | 7,428,168 |
| Jul 28, 2025 | 24.03 | 24.62 | 23.70 | 23.91 | 23.91 | 0.04% | 7,812,353 |
| Jul 25, 2025 | 23.99 | 24.18 | 23.07 | 23.90 | 23.90 | -0.38% | 10,077,412 |
| Jul 24, 2025 | 22.50 | 24.70 | 22.31 | 23.99 | 23.99 | 8.16% | 15,858,468 |
| Jul 23, 2025 | 22.41 | 22.62 | 21.85 | 22.18 | 22.18 | -2.08% | 5,991,955 |
| Jul 22, 2025 | 23.30 | 23.43 | 22.50 | 22.65 | 22.65 | -3.00% | 8,568,707 |
| Jul 21, 2025 | 22.69 | 23.80 | 22.41 | 23.35 | 23.35 | 2.64% | 12,418,201 |
| Jul 18, 2025 | 24.34 | 24.35 | 22.68 | 22.75 | 22.75 | -7.07% | 15,120,534 |
| Jul 17, 2025 | 23.66 | 24.88 | 23.21 | 24.48 | 24.48 | 3.51% | 17,144,848 |
| Jul 16, 2025 | 24.48 | 25.24 | 22.85 | 23.65 | 23.65 | -6.08% | 19,227,382 |
| Jul 15, 2025 | 23.47 | 26.47 | 23.30 | 25.18 | 25.18 | 8.44% | 26,740,089 |
| Jul 14, 2025 | 19.42 | 23.22 | 19.42 | 23.22 | 23.22 | 20.00% | 19,451,268 |
| Jul 11, 2025 | 19.40 | 19.88 | 19.30 | 19.35 | 19.35 | -0.26% | 4,054,309 |
| Jul 10, 2025 | 19.29 | 19.89 | 19.08 | 19.40 | 19.40 | 0.36% | 4,564,410 |
| Jul 9, 2025 | 19.70 | 19.70 | 19.23 | 19.33 | 19.33 | -1.07% | 3,871,154 |
| Jul 8, 2025 | 19.30 | 19.99 | 19.06 | 19.54 | 19.54 | 0.51% | 6,987,998 |
| Jul 7, 2025 | 18.73 | 19.50 | 18.61 | 19.44 | 19.44 | 3.85% | 6,854,665 |
| Jul 4, 2025 | 18.04 | 19.23 | 18.00 | 18.72 | 18.72 | 4.12% | 7,175,623 |
| Jul 3, 2025 | 18.01 | 18.12 | 17.93 | 17.98 | 17.98 | -0.11% | 906,944 |
| Jul 2, 2025 | 17.96 | 18.08 | 17.90 | 18.00 | 18.00 | 0.22% | 897,743 |
| Jul 1, 2025 | 18.00 | 18.14 | 17.86 | 17.96 | 17.96 | -0.33% | 862,306 |
| Jun 30, 2025 | 17.71 | 18.06 | 17.63 | 18.02 | 18.02 | 1.75% | 1,201,388 |
| Jun 27, 2025 | 17.80 | 17.93 | 17.66 | 17.71 | 17.71 | -0.51% | 1,401,564 |
| Jun 26, 2025 | 17.63 | 17.94 | 17.63 | 17.80 | 17.80 | 0.11% | 882,656 |
| Jun 25, 2025 | 17.69 | 17.78 | 17.61 | 17.78 | 17.78 | 0.40% | 1,070,549 |
| Jun 24, 2025 | 17.56 | 17.71 | 17.49 | 17.71 | 17.71 | 1.08% | 680,238 |
| Jun 23, 2025 | 17.45 | 17.57 | 17.23 | 17.52 | 17.52 | 0.63% | 752,655 |
| Jun 20, 2025 | 17.44 | 17.55 | 17.35 | 17.41 | 17.41 | - | 581,781 |
| Jun 19, 2025 | 17.61 | 17.72 | 17.27 | 17.41 | 17.41 | -0.91% | 1,625,219 |
| Jun 18, 2025 | 17.60 | 17.79 | 17.50 | 17.57 | 17.57 | -0.73% | 1,123,234 |
| Jun 17, 2025 | 17.85 | 18.13 | 17.64 | 17.70 | 17.70 | -0.56% | 1,338,486 |
| Jun 16, 2025 | 17.79 | 17.85 | 17.58 | 17.80 | 17.80 | 0.79% | 1,098,417 |
| Jun 13, 2025 | 18.09 | 18.10 | 17.63 | 17.66 | 17.66 | -2.16% | 1,607,289 |
| Jun 12, 2025 | 17.85 | 18.11 | 17.85 | 18.05 | 18.05 | 0.73% | 1,275,254 |
| Jun 11, 2025 | 17.90 | 18.07 | 17.87 | 17.92 | 17.92 | -0.17% | 1,199,910 |
| Jun 10, 2025 | 18.15 | 18.22 | 17.74 | 17.95 | 17.95 | -0.61% | 2,159,927 |
| Jun 9, 2025 | 17.93 | 18.07 | 17.80 | 18.06 | 18.06 | 1.40% | 1,756,945 |
| Jun 6, 2025 | 17.65 | 17.90 | 17.60 | 17.81 | 17.81 | 0.62% | 1,227,010 |
| Jun 5, 2025 | 17.81 | 17.93 | 17.61 | 17.70 | 17.70 | -0.51% | 1,772,516 |