Skip to main content
logo
Shanghai ZJ Bio-Tech Co., Ltd (SHA:688317)
China flag China · Delayed Price · Currency is CNY
18.26
+0.02 (0.11%)
Sep 29, 2026, 11:29 AM CST

Shanghai ZJ Bio-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 202617.3617.5217.0517.3117.31-0.29%1,455,207
Aug 26, 202617.4217.7717.3117.3617.36-0.34%1,995,039
Aug 25, 202617.0617.4516.7717.4217.421.46%2,125,905
Aug 24, 202617.5017.8217.1217.1717.17-2.99%3,064,676
Aug 21, 202617.9718.2017.2117.7017.70-2.48%4,273,609
Aug 20, 202618.0918.9818.0018.1518.154.37%6,995,211
Aug 19, 202618.1118.4617.3217.3917.39-6.00%3,625,940
Aug 18, 202618.4518.8018.0218.5018.50-0.38%5,003,675
Aug 17, 202617.9819.2117.5718.5718.575.21%6,958,129
Aug 14, 202617.6117.9317.3517.6517.65-0.34%1,968,877
Aug 13, 202617.7018.0817.3317.7117.71-0.45%2,971,536
Aug 12, 202617.3818.0817.3317.7917.791.89%2,392,189
Aug 11, 202617.4817.7117.2417.4617.46-1.19%2,043,859
Aug 10, 202617.0317.8817.0317.6717.673.27%3,651,085
Aug 7, 202616.8517.1816.3417.1117.112.82%3,609,777
Aug 6, 202616.6516.7616.4916.6416.64-0.42%1,308,986
Aug 5, 202616.6916.7616.4916.7116.71-0.24%2,067,396
Aug 4, 202616.4016.9216.3516.7516.752.26%2,385,203
Aug 3, 202616.1716.4516.0616.3816.381.55%1,655,565
Jul 31, 202616.0016.1615.9416.1316.131.19%1,845,341
Jul 30, 202615.7516.0515.7015.9415.940.63%2,510,499
Jul 29, 202615.4815.8515.4815.8415.841.86%1,924,133
Jul 28, 202615.3915.6415.3915.5515.550.39%1,383,159
Jul 27, 202615.0715.6114.9615.4915.492.65%1,637,499
Jul 24, 202615.8015.8515.0615.0915.09-5.09%2,203,139
Jul 23, 202614.9715.9814.8715.9015.905.65%3,302,727
Jul 22, 202615.3215.6214.9815.0515.05-1.63%2,095,262
Jul 21, 202615.3915.4314.8215.3015.30-1.86%2,987,395
Jul 20, 202615.6515.9215.2415.5915.59-0.13%2,765,153