Jiuzhitang Co., Ltd. (SHE:000989)
China · Delayed Price · Currency is CNY 8.23
-0.10 (-1.20%)
Nov 13, 2026, 3:04 PM CST
Jiuzhitang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.46 | 8.46 | 8.21 | 8.23 | 8.23 | -1.20% | 7,936,988 |
| Nov 12, 2026 | 8.39 | 8.40 | 8.29 | 8.33 | 8.33 | -0.72% | 8,977,600 |
| Nov 11, 2026 | 8.50 | 8.50 | 8.36 | 8.39 | 8.39 | -1.29% | 10,225,800 |
| Nov 10, 2026 | 8.48 | 8.59 | 8.46 | 8.50 | 8.50 | 0.71% | 9,286,000 |
| Nov 9, 2026 | 8.46 | 8.47 | 8.39 | 8.44 | 8.44 | 0.60% | 9,304,079 |
| Nov 6, 2026 | 8.43 | 8.53 | 8.37 | 8.39 | 8.39 | -2.10% | 12,701,800 |
| Nov 5, 2026 | 8.44 | 8.63 | 8.41 | 8.57 | 8.57 | 1.66% | 15,934,215 |
| Nov 4, 2026 | 8.35 | 8.50 | 8.33 | 8.43 | 8.43 | 0.72% | 13,976,982 |
| Nov 3, 2026 | 8.29 | 8.45 | 8.23 | 8.37 | 8.37 | 0.84% | 11,741,525 |
| Nov 2, 2026 | 8.14 | 8.34 | 8.14 | 8.30 | 8.30 | 1.97% | 13,777,587 |
| Oct 30, 2026 | 8.06 | 8.35 | 8.01 | 8.14 | 8.14 | 0.87% | 15,563,344 |
| Oct 29, 2026 | 8.21 | 8.22 | 8.06 | 8.07 | 8.07 | -1.34% | 10,463,400 |
| Oct 28, 2026 | 8.12 | 8.27 | 8.11 | 8.18 | 8.18 | 0.74% | 11,643,025 |
| Oct 27, 2026 | 8.34 | 8.41 | 8.12 | 8.12 | 8.12 | -3.10% | 15,638,302 |
| Oct 26, 2026 | 8.40 | 8.44 | 8.25 | 8.38 | 8.38 | -0.95% | 14,209,471 |
| Oct 23, 2026 | 8.26 | 8.48 | 8.15 | 8.46 | 8.46 | 0.95% | 18,971,802 |
| Oct 22, 2026 | 8.76 | 8.78 | 8.38 | 8.38 | 8.38 | -4.56% | 22,820,652 |
| Oct 21, 2026 | 8.81 | 8.88 | 8.76 | 8.78 | 8.78 | -0.11% | 14,384,975 |
| Oct 20, 2026 | 8.73 | 8.83 | 8.67 | 8.79 | 8.79 | 0.23% | 13,967,841 |
| Oct 19, 2026 | 8.59 | 8.80 | 8.56 | 8.77 | 8.77 | 1.50% | 16,358,338 |
| Oct 16, 2026 | 8.93 | 9.09 | 8.58 | 8.64 | 8.64 | -2.48% | 28,819,350 |
| Oct 15, 2026 | 8.60 | 8.98 | 8.56 | 8.86 | 8.86 | 1.14% | 23,885,166 |
| Oct 14, 2026 | 8.86 | 8.93 | 8.75 | 8.76 | 8.76 | -1.90% | 19,079,130 |
| Oct 13, 2026 | 8.90 | 9.01 | 8.75 | 8.93 | 8.93 | 1.36% | 28,661,600 |
| Oct 12, 2026 | 8.90 | 9.02 | 8.78 | 8.81 | 8.81 | -1.12% | 13,489,800 |
| Oct 9, 2026 | 8.70 | 8.93 | 8.63 | 8.91 | 8.91 | 2.41% | 20,239,830 |
| Oct 8, 2026 | 8.74 | 8.89 | 8.65 | 8.70 | 8.70 | -0.57% | 13,426,975 |
| Sep 30, 2026 | 8.55 | 8.79 | 8.53 | 8.75 | 8.75 | 2.34% | 14,504,600 |
| Sep 29, 2026 | 8.52 | 8.66 | 8.48 | 8.55 | 8.55 | -0.12% | 8,581,107 |
| Sep 28, 2026 | 8.50 | 8.62 | 8.48 | 8.56 | 8.56 | 0.47% | 10,085,405 |
| Sep 24, 2026 | 8.61 | 8.73 | 8.50 | 8.52 | 8.52 | -1.73% | 11,461,300 |
| Sep 23, 2026 | 8.85 | 8.85 | 8.64 | 8.67 | 8.67 | -1.81% | 12,206,765 |
| Sep 22, 2026 | 8.95 | 8.96 | 8.80 | 8.83 | 8.83 | -1.56% | 13,924,650 |
| Sep 21, 2026 | 8.68 | 8.98 | 8.68 | 8.97 | 8.97 | 3.34% | 19,877,106 |
| Sep 18, 2026 | 8.65 | 8.81 | 8.63 | 8.68 | 8.68 | 0.93% | 11,377,691 |
| Sep 17, 2026 | 8.52 | 8.66 | 8.52 | 8.60 | 8.60 | 0.12% | 6,134,106 |
| Sep 16, 2026 | 8.58 | 8.63 | 8.48 | 8.59 | 8.59 | - | 9,918,100 |
| Sep 15, 2026 | 8.67 | 8.77 | 8.58 | 8.59 | 8.59 | -1.72% | 9,140,215 |
| Sep 14, 2026 | 8.56 | 8.75 | 8.52 | 8.74 | 8.74 | 2.10% | 10,585,763 |
| Sep 11, 2026 | 8.68 | 8.70 | 8.49 | 8.56 | 8.56 | -1.95% | 15,305,210 |
| Sep 10, 2026 | 8.95 | 8.95 | 8.71 | 8.73 | 8.73 | -3.00% | 15,924,800 |
| Sep 9, 2026 | 9.05 | 9.08 | 8.92 | 9.00 | 9.00 | -1.32% | 13,644,238 |
| Sep 8, 2026 | 8.90 | 9.12 | 8.84 | 9.12 | 9.12 | 2.36% | 20,024,641 |
| Sep 7, 2026 | 8.89 | 8.93 | 8.85 | 8.91 | 8.91 | -0.22% | 9,313,100 |
| Sep 4, 2026 | 8.91 | 9.05 | 8.89 | 8.93 | 8.93 | 0.11% | 13,138,673 |
| Sep 3, 2026 | 9.05 | 9.08 | 8.90 | 8.92 | 8.92 | -1.44% | 14,362,498 |
| Sep 2, 2026 | 9.11 | 9.18 | 9.01 | 9.05 | 9.05 | -1.52% | 15,110,400 |
| Sep 1, 2026 | 8.89 | 9.20 | 8.85 | 9.19 | 9.19 | 3.26% | 25,017,241 |
| Aug 31, 2026 | 9.10 | 9.10 | 8.87 | 8.90 | 8.90 | -2.63% | 18,793,400 |
| Aug 28, 2026 | 9.10 | 9.20 | 9.00 | 9.14 | 9.14 | - | 19,623,757 |