Jiuzhitang Co., Ltd. (SHE:000989)
China · Delayed Price · Currency is CNY 8.92
-0.28 (-3.04%)
Mar 19, 2026, 3:04 PM CST
Jiuzhitang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9.07 | 9.25 | 9.03 | 9.20 | 9.20 | 1.43% | 12,651,110 |
| Mar 17, 2026 | 9.10 | 9.17 | 9.06 | 9.07 | 9.07 | -0.22% | 9,345,515 |
| Mar 16, 2026 | 9.07 | 9.11 | 9.00 | 9.09 | 9.09 | 0.33% | 8,351,170 |
| Mar 13, 2026 | 9.03 | 9.19 | 9.00 | 9.06 | 9.06 | 0.33% | 12,254,200 |
| Mar 12, 2026 | 9.03 | 9.08 | 8.96 | 9.03 | 9.03 | -0.55% | 6,915,820 |
| Mar 11, 2026 | 9.03 | 9.13 | 8.92 | 9.08 | 9.08 | 1.45% | 15,325,050 |
| Mar 10, 2026 | 8.75 | 9.06 | 8.74 | 8.95 | 8.95 | 2.87% | 13,139,410 |
| Mar 9, 2026 | 8.60 | 8.71 | 8.55 | 8.70 | 8.70 | 0.12% | 6,359,775 |
| Mar 6, 2026 | 8.49 | 8.70 | 8.45 | 8.69 | 8.69 | 2.24% | 6,961,005 |
| Mar 5, 2026 | 8.51 | 8.55 | 8.45 | 8.50 | 8.50 | 0.83% | 5,002,150 |
| Mar 4, 2026 | 8.56 | 8.59 | 8.39 | 8.43 | 8.43 | -1.98% | 8,275,120 |
| Mar 3, 2026 | 8.82 | 8.88 | 8.60 | 8.60 | 8.60 | -2.60% | 11,993,450 |
| Mar 2, 2026 | 8.80 | 8.98 | 8.79 | 8.83 | 8.83 | -2.00% | 9,029,030 |
| Feb 27, 2026 | 8.97 | 9.01 | 8.91 | 9.01 | 9.01 | 0.33% | 8,831,130 |
| Feb 26, 2026 | 9.01 | 9.04 | 8.95 | 8.98 | 8.98 | -0.22% | 6,899,660 |
| Feb 25, 2026 | 8.97 | 9.03 | 8.95 | 9.00 | 9.00 | 0.22% | 7,576,970 |
| Feb 24, 2026 | 9.02 | 9.07 | 8.95 | 8.98 | 8.98 | -0.11% | 8,747,666 |
| Feb 13, 2026 | 8.98 | 9.05 | 8.98 | 8.99 | 8.99 | - | 5,645,400 |
| Feb 12, 2026 | 9.10 | 9.12 | 8.98 | 8.99 | 8.99 | -1.64% | 11,898,330 |
| Feb 11, 2026 | 9.18 | 9.20 | 9.08 | 9.14 | 9.14 | -0.44% | 10,189,200 |
| Feb 10, 2026 | 9.13 | 9.29 | 9.10 | 9.18 | 9.18 | 0.22% | 15,936,380 |
| Feb 9, 2026 | 9.09 | 9.37 | 9.09 | 9.16 | 9.16 | -0.97% | 23,443,918 |
| Feb 6, 2026 | 9.18 | 9.56 | 9.17 | 9.25 | 9.25 | 3.58% | 42,812,320 |
| Feb 5, 2026 | 8.85 | 8.99 | 8.82 | 8.93 | 8.93 | 0.79% | 8,777,186 |
| Feb 4, 2026 | 8.76 | 8.86 | 8.73 | 8.86 | 8.86 | 0.91% | 5,491,106 |
| 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 |