Jiuzhitang Co., Ltd. (SHE:000989)
China · Delayed Price · Currency is CNY 9.52
+0.28 (3.03%)
Aug 20, 2026, 3:04 PM CST
Jiuzhitang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 9.47 | 9.67 | 9.24 | 9.52 | 9.52 | 3.03% | 41,868,373 |
| Aug 19, 2026 | 9.35 | 9.80 | 9.22 | 9.24 | 9.24 | -1.81% | 37,635,250 |
| Aug 18, 2026 | 9.53 | 9.77 | 9.36 | 9.41 | 9.41 | -2.18% | 29,540,896 |
| Aug 17, 2026 | 9.49 | 9.67 | 9.12 | 9.62 | 9.62 | 0.94% | 44,126,480 |
| Aug 14, 2026 | 9.46 | 9.65 | 9.34 | 9.53 | 9.53 | - | 37,220,400 |
| Aug 13, 2026 | 9.33 | 9.69 | 9.18 | 9.53 | 9.53 | 1.60% | 57,584,180 |
| Aug 12, 2026 | 9.30 | 9.55 | 9.29 | 9.38 | 9.38 | 0.21% | 25,908,310 |
| Aug 11, 2026 | 9.41 | 9.54 | 9.34 | 9.36 | 9.36 | -1.47% | 27,881,217 |
| Aug 10, 2026 | 9.52 | 9.65 | 9.39 | 9.50 | 9.50 | 0.21% | 49,336,442 |
| Aug 7, 2026 | 9.01 | 9.48 | 8.96 | 9.48 | 9.48 | 4.75% | 62,502,920 |
| Aug 6, 2026 | 9.09 | 9.17 | 8.96 | 9.05 | 9.05 | -0.44% | 30,997,545 |
| Aug 5, 2026 | 9.20 | 9.23 | 9.00 | 9.09 | 9.09 | -1.62% | 30,518,195 |
| Aug 4, 2026 | 9.18 | 9.28 | 9.06 | 9.24 | 9.24 | 0.65% | 29,667,758 |
| Aug 3, 2026 | 9.09 | 9.23 | 9.02 | 9.18 | 9.18 | 1.44% | 28,656,818 |
| Jul 31, 2026 | 8.77 | 9.05 | 8.73 | 9.05 | 9.05 | 2.26% | 27,413,320 |
| Jul 30, 2026 | 8.98 | 9.22 | 8.84 | 8.85 | 8.85 | -1.78% | 40,475,770 |
| Jul 29, 2026 | 9.06 | 9.17 | 8.98 | 9.01 | 9.01 | -0.55% | 31,052,970 |
| Jul 28, 2026 | 9.16 | 9.36 | 9.04 | 9.06 | 9.06 | -1.41% | 32,958,100 |
| Jul 27, 2026 | 8.61 | 9.20 | 8.60 | 9.19 | 9.19 | 5.03% | 42,944,841 |
| Jul 24, 2026 | 9.00 | 9.25 | 8.71 | 8.75 | 8.75 | -4.48% | 35,987,120 |
| Jul 23, 2026 | 8.96 | 9.29 | 8.91 | 9.16 | 9.16 | 0.88% | 42,167,690 |
| Jul 22, 2026 | 8.86 | 9.27 | 8.83 | 9.08 | 9.08 | 1.91% | 53,793,910 |
| Jul 21, 2026 | 8.89 | 8.96 | 8.60 | 8.91 | 8.91 | -1.98% | 53,594,830 |
| Jul 20, 2026 | 8.98 | 9.23 | 8.77 | 9.09 | 9.09 | 0.66% | 64,918,844 |
| Jul 17, 2026 | 9.55 | 9.74 | 8.95 | 9.03 | 9.03 | -6.52% | 76,989,190 |
| Jul 16, 2026 | 9.61 | 9.99 | 9.20 | 9.66 | 9.66 | -3.30% | 94,177,099 |
| Jul 15, 2026 | 9.20 | 10.32 | 9.10 | 9.99 | 9.99 | 5.49% | 120,810,144 |
| Jul 14, 2026 | 9.15 | 9.58 | 9.14 | 9.47 | 9.47 | 5.46% | 112,120,400 |
| Jul 13, 2026 | 8.39 | 8.98 | 8.31 | 8.98 | 8.98 | 10.05% | 75,773,143 |
| Jul 10, 2026 | 8.06 | 8.24 | 7.93 | 8.16 | 8.16 | 0.99% | 12,094,170 |
| Jul 9, 2026 | 8.16 | 8.32 | 7.98 | 8.08 | 8.08 | -1.58% | 11,485,930 |
| Jul 8, 2026 | 8.13 | 8.28 | 8.03 | 8.21 | 8.21 | 0.61% | 10,261,400 |
| Jul 7, 2026 | 8.33 | 8.38 | 8.14 | 8.16 | 8.16 | -3.09% | 14,437,710 |
| Jul 6, 2026 | 8.35 | 8.53 | 8.26 | 8.42 | 8.42 | 1.32% | 15,239,032 |
| Jul 3, 2026 | 8.22 | 8.33 | 8.18 | 8.31 | 8.31 | 1.47% | 12,899,800 |
| 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 |