Skip to main content
Shanghai ZJ Bio-Tech Co., Ltd (SHA:688317)
China flag China · Delayed Price · Currency is CNY
15.94
-0.62 (-3.74%)
Nov 13, 2026, 3:00 PM CST

Shanghai ZJ Bio-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202616.4916.7115.8815.9415.94-3.74%1,536,849
Nov 12, 202616.7717.1016.5116.5616.56-1.08%1,438,878
Nov 11, 202616.7316.8216.5816.7416.740.30%1,210,296
Nov 10, 202616.7617.2216.6416.6916.691.21%1,743,176
Nov 9, 202616.6016.7516.4916.4916.490.24%1,231,259
Nov 6, 202616.5516.8516.2916.4516.45-2.03%1,625,755
Nov 5, 202616.3816.7916.2916.7916.792.44%2,025,878
Nov 4, 202616.1416.4315.8116.3916.391.17%2,257,634
Nov 3, 202616.3016.5916.0916.2016.20-1.46%1,802,412
Nov 2, 202616.1616.5115.6516.4416.442.18%2,285,413
Oct 30, 202616.7617.0716.0616.0916.09-3.83%2,435,696
Oct 29, 202617.1717.4316.7116.7316.73-3.74%1,445,922
Oct 28, 202617.0217.4716.6817.3817.383.89%1,842,995
Oct 27, 202617.3717.6216.7316.7316.73-3.57%1,844,647
Oct 26, 202617.0517.6317.0517.3517.350.46%1,897,648
Oct 23, 202616.7117.3416.1217.2717.272.68%2,928,133
Oct 22, 202617.4517.5516.8016.8216.82-3.28%1,839,612
Oct 21, 202617.4017.9017.3317.3917.39-0.06%2,112,912
Oct 20, 202616.8817.5716.7417.4017.402.53%2,615,116
Oct 19, 202617.3317.3916.5116.9716.97-1.34%3,582,963
Oct 16, 202617.6018.1617.0717.2017.20-0.64%3,484,141
Oct 15, 202617.2017.8417.0817.3117.31-0.69%3,159,269
Oct 14, 202617.7517.8417.3917.4317.43-2.63%2,547,967
Oct 13, 202617.8818.0717.2017.9017.90-1.32%4,037,138
Oct 12, 202619.3919.5017.8418.1418.14-5.47%5,581,667
Oct 9, 202618.6619.2418.2819.1919.192.90%8,580,390
Oct 8, 202620.6621.0018.6118.6518.65-4.36%10,005,664
Sep 30, 202618.2221.2818.0219.5019.507.73%10,284,911
Sep 29, 202618.2418.6417.8518.1018.10-0.77%2,589,448
Sep 28, 202618.6419.0018.1518.2418.24-2.72%3,610,837
Sep 24, 202619.5519.5518.6818.7518.75-3.30%5,750,330
Sep 23, 202618.3019.8718.0319.3919.395.90%9,876,890
Sep 22, 202617.7018.8817.7018.3118.316.89%7,891,959
Sep 21, 202616.4117.1416.4117.1317.133.94%2,418,385
Sep 18, 202616.2616.9816.2416.4816.481.35%2,074,617
Sep 17, 202616.0916.2915.9816.2616.261.18%1,072,274
Sep 16, 202615.9516.0915.8216.0716.070.75%623,095
Sep 15, 202616.3116.3115.9515.9515.95-1.91%825,675
Sep 14, 202615.9016.2915.8516.2616.261.50%835,563
Sep 11, 202616.3716.3715.8416.0216.02-2.14%1,048,026
Sep 10, 202616.5516.5616.1816.3716.37-1.50%1,256,323
Sep 9, 202616.9016.9116.5416.6216.62-2.12%1,191,739
Sep 8, 202616.9317.0516.7516.9816.980.59%1,115,614
Sep 7, 202616.8517.0616.8016.8816.88-0.30%844,625
Sep 4, 202616.9817.2016.8216.9316.93-0.06%1,420,416
Sep 3, 202617.0117.2516.8516.9416.94-0.41%955,681
Sep 2, 202617.2517.3217.0017.0117.01-1.85%1,338,664
Sep 1, 202617.1817.4017.1617.3317.330.46%1,302,227
Aug 31, 202617.1517.2816.7817.2517.250.29%1,726,196
Aug 28, 202617.1917.6217.0217.2017.20-0.64%1,951,280