Shanghai ZJ Bio-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	17.11	17.20	16.60	16.93	-	-1.74%	1,818,681
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
Apr 16, 2026	20.80	20.80	20.32	20.51	20.51	-1.25%	3,146,481
Apr 15, 2026	20.68	21.15	20.54	20.77	20.77	0.58%	3,693,555
Apr 14, 2026	20.61	20.80	20.36	20.65	20.65	0.44%	2,937,972
Apr 13, 2026	20.90	20.91	20.22	20.56	20.56	-1.72%	3,774,510
Apr 10, 2026	22.16	22.16	20.82	20.92	20.92	-4.39%	7,822,666
Apr 9, 2026	22.30	23.20	21.85	21.88	21.88	-3.23%	6,572,674
Apr 8, 2026	21.30	22.98	21.01	22.61	22.61	7.11%	9,495,089
Apr 7, 2026	20.43	21.50	20.00	21.11	21.11	2.88%	4,853,071
Apr 3, 2026	20.50	20.96	19.96	20.52	20.52	-1.68%	5,273,796
Apr 2, 2026	19.74	21.72	19.74	20.87	20.87	5.24%	9,044,956
Apr 1, 2026	19.06	19.97	18.92	19.83	19.83	5.03%	3,417,972
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