Shanghai ZJ Bio-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	15.25	15.98	15.20	15.92	15.92	4.74%	2,710,742
Jun 30, 2026	15.40	15.56	15.03	15.20	15.20	-2.31%	2,357,282
Jun 29, 2026	15.06	15.68	14.64	15.56	15.56	3.11%	2,771,981
Jun 26, 2026	15.75	15.78	15.07	15.09	15.09	-3.76%	2,589,148
Jun 25, 2026	16.47	16.53	15.60	15.68	15.68	-4.33%	3,085,499
Jun 24, 2026	16.55	16.79	16.03	16.39	16.39	-1.21%	2,803,511
Jun 23, 2026	16.18	16.90	16.14	16.59	16.59	1.41%	3,060,918
Jun 22, 2026	16.23	16.36	15.39	16.36	16.36	-0.06%	4,318,117
Jun 18, 2026	16.35	16.77	16.01	16.37	16.37	0.18%	3,063,726
Jun 17, 2026	16.66	16.66	16.10	16.34	16.34	-1.92%	2,667,944
Jun 16, 2026	16.80	16.83	16.32	16.66	16.66	-0.24%	2,519,939
Jun 15, 2026	17.09	17.25	16.52	16.70	16.70	-2.45%	3,212,376
Jun 12, 2026	16.89	17.14	16.70	17.12	17.12	1.36%	2,160,270
Jun 11, 2026	17.11	17.20	16.60	16.89	16.89	-1.97%	2,373,593
Jun 10, 2026	17.58	17.85	17.00	17.23	17.23	-1.66%	3,512,542
Jun 9, 2026	18.00	18.05	17.16	17.52	17.52	-1.96%	3,531,352
Jun 8, 2026	17.77	18.15	17.50	17.87	17.87	-1.71%	3,606,419
Jun 5, 2026	18.12	18.58	18.06	18.18	18.18	1.00%	3,220,661
Jun 4, 2026	18.77	18.89	17.90	18.00	18.00	-4.96%	4,987,243
Jun 3, 2026	19.10	19.35	18.50	18.94	18.94	-1.04%	4,744,262
Jun 2, 2026	20.12	20.43	18.92	19.14	19.14	-5.34%	7,231,532
Jun 1, 2026	21.89	21.89	20.09	20.22	20.22	-8.92%	9,296,673
May 29, 2026	22.78	23.47	21.80	22.20	22.20	-1.46%	8,546,281
May 28, 2026	23.90	24.19	22.33	22.53	22.53	-2.59%	8,611,689
May 27, 2026	23.11	24.50	22.98	23.13	23.13	-1.03%	10,554,866
May 26, 2026	22.47	24.49	22.29	23.37	23.37	8.14%	13,539,087
May 25, 2026	22.66	23.36	21.55	21.61	21.61	4.04%	12,711,480
May 22, 2026	20.10	21.15	20.01	20.77	20.77	4.37%	6,501,955
May 21, 2026	21.22	21.64	19.90	19.90	19.90	-8.13%	8,629,311
May 20, 2026	20.66	22.66	20.66	21.66	21.66	6.80%	11,963,542
May 19, 2026	19.82	20.64	19.70	20.28	20.28	3.00%	4,217,753
May 18, 2026	20.11	20.65	19.51	19.69	19.69	2.98%	4,388,492
May 15, 2026	19.68	19.68	19.09	19.12	19.12	-2.45%	2,378,853
May 14, 2026	19.88	20.13	19.60	19.60	19.60	-1.51%	2,528,191
May 13, 2026	20.49	20.49	19.86	19.90	19.90	-2.36%	3,279,069
May 12, 2026	20.81	21.05	20.38	20.38	20.38	-4.99%	4,887,143
May 11, 2026	20.79	21.80	20.48	21.45	21.45	2.98%	6,953,592
May 8, 2026	20.29	21.00	20.20	20.83	20.83	3.58%	4,179,368
May 7, 2026	19.60	20.52	19.56	20.11	20.11	2.60%	2,866,096
May 6, 2026	19.46	19.90	19.43	19.60	19.60	0.51%	1,586,481
Apr 30, 2026	19.75	19.87	19.40	19.50	19.50	-1.96%	2,278,153
Apr 29, 2026	19.78	20.04	19.72	19.89	19.89	0.56%	1,297,068
Apr 28, 2026	20.14	20.32	19.68	19.78	19.78	-1.40%	1,698,466
Apr 27, 2026	20.15	20.23	19.71	20.06	20.06	-0.84%	1,933,065
Apr 24, 2026	20.06	20.24	19.80	20.23	20.23	0.80%	1,593,303
Apr 23, 2026	20.25	20.43	20.01	20.07	20.07	-1.71%	1,583,983
Apr 22, 2026	20.25	20.43	20.12	20.42	20.42	0.44%	1,277,631
Apr 21, 2026	20.39	20.46	20.10	20.33	20.33	-0.10%	1,572,583
Apr 20, 2026	20.25	20.41	20.06	20.35	20.35	0.54%	1,665,761
Apr 17, 2026	20.61	20.61	20.10	20.24	20.24	-1.32%	2,594,227