Jiuzhitang Co., Ltd. (SHE:000989)
China · Delayed Price · Currency is CNY 8.78
+0.06 (0.69%)
At close: Feb 3, 2026
Jiuzhitang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 8.73 | 8.79 | 8.70 | 8.78 | 8.78 | 0.69% | 4,876,375 |
| Feb 2, 2026 | 8.80 | 8.85 | 8.70 | 8.72 | 8.72 | -1.13% | 6,023,430 |
| Jan 30, 2026 | 8.84 | 8.90 | 8.76 | 8.82 | 8.82 | -0.11% | 6,816,718 |
| Jan 29, 2026 | 8.81 | 8.88 | 8.73 | 8.83 | 8.83 | -0.11% | 7,165,835 |
| Jan 28, 2026 | 8.94 | 8.94 | 8.82 | 8.84 | 8.84 | -1.23% | 8,495,000 |
| Jan 27, 2026 | 9.07 | 9.08 | 8.83 | 8.95 | 8.95 | -1.43% | 10,948,330 |
| Jan 26, 2026 | 9.01 | 9.14 | 8.94 | 9.08 | 9.08 | 0.78% | 13,728,610 |
| Jan 23, 2026 | 8.87 | 9.01 | 8.86 | 9.01 | 9.01 | 1.69% | 9,389,715 |
| Jan 22, 2026 | 8.85 | 8.88 | 8.82 | 8.86 | 8.86 | 0.23% | 5,371,545 |
| Jan 21, 2026 | 8.83 | 8.86 | 8.80 | 8.84 | 8.84 | -0.23% | 6,793,460 |
| Jan 20, 2026 | 8.90 | 8.92 | 8.82 | 8.86 | 8.86 | -0.23% | 6,737,229 |
| Jan 19, 2026 | 8.82 | 8.89 | 8.73 | 8.88 | 8.88 | 0.68% | 7,981,660 |
| Jan 16, 2026 | 9.01 | 9.02 | 8.79 | 8.82 | 8.82 | -2.76% | 18,698,990 |
| Jan 15, 2026 | 9.12 | 9.28 | 9.06 | 9.07 | 9.07 | -0.66% | 9,828,497 |
| Jan 14, 2026 | 9.20 | 9.28 | 9.06 | 9.13 | 9.13 | -0.76% | 16,699,540 |
| Jan 13, 2026 | 9.11 | 9.38 | 9.10 | 9.20 | 9.20 | 0.99% | 23,389,560 |
| Jan 12, 2026 | 9.10 | 9.13 | 9.02 | 9.11 | 9.11 | 0.33% | 10,628,340 |
| Jan 9, 2026 | 9.07 | 9.08 | 8.98 | 9.08 | 9.08 | 0.44% | 10,641,650 |
| Jan 8, 2026 | 8.98 | 9.07 | 8.98 | 9.04 | 9.04 | 0.78% | 7,425,219 |
| Jan 7, 2026 | 9.00 | 9.05 | 8.96 | 8.97 | 8.97 | -0.44% | 6,681,000 |
| Jan 6, 2026 | 9.02 | 9.05 | 8.98 | 9.01 | 9.01 | -0.11% | 8,312,828 |
| Jan 5, 2026 | 8.74 | 9.03 | 8.74 | 9.02 | 9.02 | 3.32% | 12,651,940 |
| Dec 31, 2025 | 8.78 | 8.80 | 8.68 | 8.73 | 8.73 | -0.46% | 5,177,391 |
| Dec 30, 2025 | 8.79 | 8.83 | 8.76 | 8.77 | 8.77 | -0.57% | 6,070,100 |
| Dec 29, 2025 | 8.89 | 8.90 | 8.80 | 8.82 | 8.82 | -1.01% | 6,480,730 |
| Dec 26, 2025 | 8.95 | 8.98 | 8.88 | 8.91 | 8.91 | -0.45% | 6,191,452 |
| Dec 25, 2025 | 8.96 | 8.97 | 8.90 | 8.95 | 8.95 | - | 5,032,590 |
| Dec 24, 2025 | 8.90 | 8.97 | 8.85 | 8.95 | 8.95 | 0.67% | 4,683,200 |
| Dec 23, 2025 | 9.05 | 9.05 | 8.89 | 8.89 | 8.89 | -1.55% | 7,182,400 |
| Dec 22, 2025 | 9.04 | 9.09 | 8.97 | 9.03 | 9.03 | -0.11% | 5,484,207 |
| Dec 19, 2025 | 8.91 | 9.05 | 8.87 | 9.04 | 9.04 | 1.69% | 7,571,200 |
| Dec 18, 2025 | 8.75 | 8.95 | 8.74 | 8.89 | 8.89 | 0.68% | 7,031,267 |
| Dec 17, 2025 | 8.77 | 8.85 | 8.65 | 8.83 | 8.83 | 0.46% | 8,361,383 |
| Dec 16, 2025 | 8.94 | 8.97 | 8.74 | 8.79 | 8.79 | -1.68% | 8,620,800 |
| Dec 15, 2025 | 9.08 | 9.12 | 8.90 | 8.94 | 8.94 | -1.76% | 7,977,440 |
| Dec 12, 2025 | 9.11 | 9.15 | 9.00 | 9.10 | 9.10 | 0.11% | 7,711,172 |
| Dec 11, 2025 | 9.22 | 9.22 | 9.05 | 9.09 | 9.09 | -1.09% | 6,411,901 |
| Dec 10, 2025 | 9.07 | 9.21 | 8.93 | 9.19 | 9.19 | 1.43% | 9,404,158 |
| Dec 9, 2025 | 9.26 | 9.26 | 9.04 | 9.06 | 9.06 | -2.16% | 9,799,315 |
| Dec 8, 2025 | 9.29 | 9.29 | 9.23 | 9.26 | 9.26 | - | 6,336,090 |
| Dec 5, 2025 | 9.19 | 9.27 | 9.10 | 9.26 | 9.26 | 0.98% | 6,818,573 |
| Dec 4, 2025 | 9.20 | 9.25 | 9.14 | 9.17 | 9.17 | -0.33% | 6,154,800 |
| Dec 3, 2025 | 9.32 | 9.36 | 9.20 | 9.20 | 9.20 | -1.29% | 8,002,600 |
| Dec 2, 2025 | 9.44 | 9.44 | 9.30 | 9.32 | 9.32 | -1.38% | 7,190,023 |
| Dec 1, 2025 | 9.45 | 9.48 | 9.38 | 9.45 | 9.45 | - | 6,449,304 |
| Nov 28, 2025 | 9.40 | 9.46 | 9.23 | 9.45 | 9.45 | 0.53% | 8,554,338 |
| Nov 27, 2025 | 9.50 | 9.50 | 9.36 | 9.40 | 9.40 | -0.74% | 7,184,000 |
| Nov 26, 2025 | 9.51 | 9.64 | 9.44 | 9.47 | 9.47 | -0.32% | 8,405,918 |
| Nov 25, 2025 | 9.46 | 9.58 | 9.42 | 9.50 | 9.50 | 0.74% | 7,860,106 |
| Nov 24, 2025 | 9.38 | 9.50 | 9.29 | 9.43 | 9.43 | 0.53% | 7,767,271 |