Jiuzhitang Co., Ltd. (SHE:000989)
China · Delayed Price · Currency is CNY 10.61
+0.20 (1.92%)
Sep 10, 2025, 2:45 PM CST
Jiuzhitang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 10.41 | 10.65 | 10.39 | 10.61 | 10.61 | 1.92% | 14,300,011 |
| Sep 9, 2025 | 10.71 | 10.73 | 10.38 | 10.41 | 10.41 | -2.89% | 18,453,661 |
| Sep 8, 2025 | 10.63 | 10.79 | 10.61 | 10.72 | 10.72 | 0.19% | 15,236,349 |
| Sep 5, 2025 | 10.51 | 10.71 | 10.38 | 10.70 | 10.70 | 1.71% | 18,323,975 |
| Sep 4, 2025 | 10.92 | 10.98 | 10.43 | 10.52 | 10.52 | -3.75% | 24,221,605 |
| Sep 3, 2025 | 11.10 | 11.19 | 10.90 | 10.93 | 10.93 | -1.44% | 17,664,416 |
| Sep 2, 2025 | 11.32 | 11.34 | 11.03 | 11.09 | 11.09 | -1.86% | 19,428,972 |
| Sep 1, 2025 | 11.36 | 11.43 | 11.18 | 11.30 | 11.30 | -1.31% | 23,113,160 |
| Aug 29, 2025 | 11.32 | 11.46 | 11.25 | 11.45 | 11.45 | 0.62% | 23,901,700 |
| Aug 28, 2025 | 11.52 | 11.77 | 11.01 | 11.38 | 11.38 | -0.96% | 37,249,873 |
| Aug 27, 2025 | 12.60 | 12.60 | 11.41 | 11.49 | 11.49 | -6.20% | 59,542,040 |
| Aug 26, 2025 | 12.46 | 12.70 | 12.20 | 12.25 | 12.25 | -3.62% | 53,058,600 |
| Aug 25, 2025 | 11.60 | 12.93 | 11.60 | 12.71 | 12.71 | 8.08% | 89,511,551 |
| Aug 22, 2025 | 11.90 | 12.04 | 11.55 | 11.76 | 11.76 | -1.92% | 41,095,669 |
| Aug 21, 2025 | 11.70 | 12.40 | 11.67 | 11.99 | 11.99 | 1.35% | 50,503,485 |
| Aug 20, 2025 | 11.89 | 12.03 | 11.73 | 11.83 | 11.83 | -1.58% | 38,961,460 |
| Aug 19, 2025 | 12.26 | 12.71 | 12.02 | 12.02 | 12.02 | -2.67% | 62,468,740 |
| Aug 18, 2025 | 12.23 | 12.44 | 12.01 | 12.35 | 12.35 | 1.90% | 69,129,903 |
| Aug 15, 2025 | 12.11 | 12.25 | 11.78 | 12.12 | 12.12 | -0.98% | 80,375,235 |
| Aug 14, 2025 | 11.13 | 12.24 | 11.08 | 12.24 | 12.24 | 9.97% | 79,497,700 |
| Aug 13, 2025 | 11.07 | 11.20 | 10.99 | 11.13 | 11.13 | 0.54% | 25,153,023 |
| Aug 12, 2025 | 11.21 | 11.28 | 10.95 | 11.07 | 11.07 | -1.60% | 35,316,591 |
| Aug 11, 2025 | 11.54 | 11.63 | 11.14 | 11.25 | 11.25 | -3.18% | 51,590,997 |
| Aug 8, 2025 | 11.30 | 11.92 | 11.28 | 11.62 | 11.62 | 2.29% | 50,861,600 |
| Aug 7, 2025 | 11.36 | 11.59 | 11.22 | 11.36 | 11.36 | -0.61% | 31,487,650 |
| Aug 6, 2025 | 11.63 | 11.65 | 11.18 | 11.43 | 11.43 | -1.80% | 39,125,402 |
| Aug 5, 2025 | 11.56 | 11.87 | 11.44 | 11.64 | 11.64 | 0.61% | 31,578,100 |
| Aug 4, 2025 | 11.51 | 11.78 | 11.03 | 11.57 | 11.57 | -0.52% | 37,657,701 |
| Aug 1, 2025 | 11.38 | 11.88 | 11.22 | 11.63 | 11.63 | 1.84% | 46,742,918 |
| Jul 31, 2025 | 11.38 | 11.65 | 11.30 | 11.42 | 11.42 | 0.26% | 31,975,035 |
| Jul 30, 2025 | 11.70 | 11.84 | 11.35 | 11.39 | 11.39 | -3.72% | 41,003,653 |
| Jul 29, 2025 | 11.44 | 11.95 | 11.28 | 11.83 | 11.83 | 2.96% | 55,855,535 |
| Jul 28, 2025 | 11.70 | 11.95 | 11.38 | 11.49 | 11.49 | -0.78% | 42,382,653 |
| Jul 25, 2025 | 11.86 | 11.88 | 11.55 | 11.58 | 11.58 | -2.20% | 36,297,755 |
| Jul 24, 2025 | 11.93 | 12.10 | 11.72 | 11.84 | 11.84 | -1.17% | 44,485,652 |
| Jul 23, 2025 | 12.21 | 12.56 | 11.90 | 11.98 | 11.98 | -5.07% | 72,787,005 |
| Jul 22, 2025 | 12.30 | 13.30 | 12.30 | 12.62 | 12.62 | 2.60% | 86,078,817 |
| Jul 21, 2025 | 11.92 | 12.88 | 11.91 | 12.30 | 12.30 | 1.74% | 68,258,630 |
| Jul 18, 2025 | 11.70 | 12.14 | 11.45 | 12.09 | 12.09 | 1.51% | 69,609,669 |
| Jul 17, 2025 | 11.21 | 12.28 | 11.21 | 11.91 | 11.91 | 4.38% | 89,722,715 |
| Jul 16, 2025 | 11.09 | 11.43 | 10.82 | 11.41 | 11.41 | 2.89% | 81,908,973 |
| Jul 15, 2025 | 11.65 | 11.93 | 10.99 | 11.09 | 11.09 | -3.65% | 108,597,306 |
| Jul 14, 2025 | 11.80 | 12.19 | 11.32 | 11.51 | 11.51 | -2.46% | 100,413,321 |
| Jul 11, 2025 | 11.66 | 12.40 | 11.30 | 11.80 | 11.80 | 1.20% | 146,433,719 |
| Jul 10, 2025 | 11.00 | 12.10 | 10.41 | 11.66 | 11.66 | 6.00% | 188,638,997 |
| Jul 9, 2025 | 10.13 | 11.00 | 10.02 | 11.00 | 11.00 | 10.00% | 95,334,579 |
| Jul 8, 2025 | 10.05 | 10.34 | 9.91 | 10.00 | 10.00 | -1.19% | 60,910,993 |
| Jul 7, 2025 | 10.20 | 10.35 | 9.84 | 10.12 | 10.12 | -1.17% | 96,249,975 |
| Jul 4, 2025 | 10.13 | 10.92 | 10.00 | 10.24 | 10.24 | 2.81% | 166,891,857 |
| Jul 3, 2025 | 9.08 | 9.96 | 9.05 | 9.96 | 9.96 | 10.06% | 52,882,593 |