Jiuzhitang Co., Ltd. (SHE:000989)
China · Delayed Price · Currency is CNY 8.31
+0.12 (1.47%)
Jul 3, 2026, 3:04 PM CST
Jiuzhitang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.90 | 8.33 | 7.90 | 8.28 | - | 1.10% | 3,733,800 |
| Jul 2, 2026 | 8.11 | 8.33 | 8.08 | 8.19 | 8.19 | 0.24% | 14,832,602 |
| Jul 1, 2026 | 7.75 | 8.20 | 7.66 | 8.17 | 8.17 | 5.15% | 19,504,475 |
| Jun 30, 2026 | 7.91 | 7.95 | 7.74 | 7.77 | 7.77 | -2.63% | 11,787,756 |
| Jun 29, 2026 | 7.53 | 8.00 | 7.40 | 7.98 | 7.98 | 5.28% | 17,844,350 |
| Jun 26, 2026 | 7.90 | 7.99 | 7.57 | 7.58 | 7.58 | -4.53% | 10,963,552 |
| Jun 25, 2026 | 8.05 | 8.09 | 7.73 | 7.94 | 7.94 | -2.22% | 11,837,695 |
| Jun 24, 2026 | 8.17 | 8.35 | 8.09 | 8.12 | 8.12 | -0.61% | 13,970,730 |
| Jun 23, 2026 | 7.92 | 8.28 | 7.91 | 8.17 | 8.17 | 2.77% | 14,874,082 |
| Jun 22, 2026 | 7.91 | 7.96 | 7.60 | 7.95 | 7.95 | 0.63% | 12,011,136 |
| Jun 18, 2026 | 7.87 | 7.98 | 7.74 | 7.90 | 7.90 | 0.51% | 6,222,123 |
| Jun 17, 2026 | 7.97 | 7.98 | 7.81 | 7.86 | 7.86 | -1.26% | 6,961,975 |
| Jun 16, 2026 | 8.08 | 8.08 | 7.91 | 7.96 | 7.96 | -1.36% | 7,354,734 |
| Jun 15, 2026 | 7.98 | 8.13 | 7.98 | 8.07 | 8.07 | 1.13% | 8,233,590 |
| Jun 12, 2026 | 7.81 | 7.99 | 7.78 | 7.98 | 7.98 | 2.44% | 8,544,445 |
| Jun 11, 2026 | 7.90 | 7.97 | 7.73 | 7.79 | 7.79 | -2.38% | 7,618,500 |
| Jun 10, 2026 | 7.83 | 8.00 | 7.75 | 7.98 | 7.98 | 1.01% | 9,185,950 |
| Jun 9, 2026 | 7.83 | 7.97 | 7.80 | 7.90 | 7.90 | 1.02% | 6,312,014 |
| Jun 8, 2026 | 7.95 | 8.03 | 7.76 | 7.82 | 7.82 | -2.01% | 7,924,474 |
| Jun 5, 2026 | 7.92 | 8.09 | 7.92 | 7.98 | 7.98 | 1.01% | 6,984,106 |
| Jun 4, 2026 | 8.07 | 8.09 | 7.85 | 7.90 | 7.90 | -2.11% | 7,081,930 |
| Jun 3, 2026 | 8.16 | 8.16 | 8.00 | 8.07 | 8.07 | -1.10% | 7,303,780 |
| Jun 2, 2026 | 8.30 | 8.32 | 8.14 | 8.16 | 8.16 | -1.21% | 8,604,735 |
| Jun 1, 2026 | 8.06 | 8.29 | 8.00 | 8.26 | 8.26 | 2.35% | 12,008,650 |
| May 29, 2026 | 7.91 | 8.14 | 7.90 | 8.07 | 8.07 | 2.02% | 13,112,670 |
| May 28, 2026 | 8.08 | 8.11 | 7.84 | 7.91 | 7.91 | -2.47% | 11,067,554 |
| May 27, 2026 | 8.11 | 8.14 | 8.00 | 8.11 | 8.11 | - | 8,676,129 |
| May 26, 2026 | 8.19 | 8.20 | 8.02 | 8.11 | 8.11 | -0.98% | 8,890,615 |
| May 25, 2026 | 8.16 | 8.24 | 8.10 | 8.19 | 8.19 | 0.74% | 9,658,200 |
| May 22, 2026 | 8.39 | 8.39 | 8.11 | 8.13 | 8.13 | -2.98% | 22,425,940 |
| May 21, 2026 | 8.53 | 8.64 | 8.37 | 8.38 | 8.38 | -1.99% | 11,034,600 |
| May 20, 2026 | 8.67 | 8.69 | 8.50 | 8.55 | 8.55 | -1.38% | 6,957,612 |
| May 19, 2026 | 8.61 | 8.68 | 8.54 | 8.67 | 8.67 | 1.05% | 9,024,881 |
| May 18, 2026 | 8.74 | 8.78 | 8.51 | 8.58 | 8.58 | -2.39% | 11,461,610 |
| May 15, 2026 | 8.87 | 8.94 | 8.72 | 8.79 | 8.79 | -1.01% | 9,585,093 |
| May 14, 2026 | 9.11 | 9.14 | 8.86 | 8.88 | 8.88 | -2.42% | 15,553,500 |
| May 13, 2026 | 9.42 | 9.49 | 9.31 | 9.40 | 9.10 | -0.74% | 13,297,340 |
| May 12, 2026 | 9.66 | 9.67 | 9.45 | 9.47 | 9.17 | -2.27% | 16,286,190 |
| May 11, 2026 | 9.69 | 9.73 | 9.44 | 9.69 | 9.38 | 0.10% | 21,088,630 |
| May 8, 2026 | 9.55 | 9.82 | 9.55 | 9.68 | 9.37 | 1.15% | 18,056,810 |
| May 7, 2026 | 9.59 | 9.71 | 9.50 | 9.57 | 9.26 | - | 15,084,670 |
| May 6, 2026 | 9.60 | 9.64 | 9.46 | 9.57 | 9.26 | -0.83% | 16,389,830 |
| Apr 30, 2026 | 9.72 | 9.75 | 9.55 | 9.65 | 9.34 | -0.92% | 15,340,830 |
| Apr 29, 2026 | 9.74 | 9.80 | 9.60 | 9.74 | 9.43 | -0.81% | 19,218,210 |
| Apr 28, 2026 | 9.91 | 10.09 | 9.78 | 9.82 | 9.51 | -1.11% | 23,791,850 |
| Apr 27, 2026 | 9.81 | 10.01 | 9.79 | 9.93 | 9.61 | 0.91% | 27,478,180 |
| Apr 24, 2026 | 9.87 | 9.94 | 9.74 | 9.84 | 9.53 | -0.30% | 18,954,210 |
| Apr 23, 2026 | 9.98 | 10.03 | 9.74 | 9.87 | 9.56 | 0.41% | 35,357,270 |
| Apr 22, 2026 | 9.37 | 10.10 | 9.34 | 9.83 | 9.52 | 4.91% | 36,073,790 |
| Apr 21, 2026 | 9.42 | 9.51 | 9.32 | 9.37 | 9.07 | -1.06% | 13,349,600 |