Shanghai ZJ Bio-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	18.51	19.26	18.45	19.26	19.26	3.27%	1,499,624
Mar 26, 2026	19.01	19.18	18.53	18.65	18.65	-1.84%	1,125,440
Mar 25, 2026	18.99	19.11	18.87	19.00	19.00	0.48%	1,139,756
Mar 24, 2026	18.67	18.95	18.38	18.91	18.91	2.49%	1,415,425
Mar 23, 2026	19.00	19.02	18.30	18.45	18.45	-3.30%	2,571,086
Mar 20, 2026	19.58	19.73	19.08	19.08	19.08	-2.00%	1,568,020
Mar 19, 2026	19.80	20.03	19.46	19.47	19.47	-2.06%	1,913,025
Mar 18, 2026	19.63	19.90	19.48	19.88	19.88	1.38%	1,799,736
Mar 17, 2026	19.91	20.11	19.61	19.61	19.61	-1.61%	1,470,936
Mar 16, 2026	19.81	20.08	19.74	19.93	19.93	0.25%	1,254,076
Mar 13, 2026	19.98	20.09	19.81	19.88	19.88	-0.20%	1,348,856
Mar 12, 2026	20.20	20.20	19.91	19.92	19.92	-0.90%	959,956
Mar 11, 2026	20.35	20.40	20.03	20.10	20.10	-0.99%	1,448,030
Mar 10, 2026	19.93	20.45	19.93	20.30	20.30	2.01%	1,859,141
Mar 9, 2026	20.04	20.04	19.60	19.90	19.90	-1.09%	1,837,410