Shanghai ZJ Bio-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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