Jiuzhitang Co., Ltd. (SHE:000989)
China · Delayed Price · Currency is CNY 8.51
-0.16 (-1.85%)
May 20, 2026, 12:49 PM CST
Jiuzhitang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.53% | 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 |
| Apr 20, 2026 | 9.47 | 9.50 | 9.32 | 9.47 | 9.17 | -0.42% | 16,719,090 |
| Apr 17, 2026 | 9.67 | 9.71 | 9.44 | 9.51 | 9.21 | -2.36% | 18,531,020 |
| Apr 16, 2026 | 9.79 | 9.87 | 9.64 | 9.74 | 9.43 | -1.42% | 28,193,200 |
| Apr 15, 2026 | 9.56 | 9.96 | 9.42 | 9.88 | 9.56 | 4.11% | 41,353,890 |
| Apr 14, 2026 | 9.44 | 9.50 | 9.37 | 9.49 | 9.19 | 0.85% | 10,674,330 |
| Apr 13, 2026 | 9.50 | 9.52 | 9.36 | 9.41 | 9.11 | -1.67% | 12,347,830 |
| Apr 10, 2026 | 9.62 | 9.62 | 9.42 | 9.57 | 9.26 | 0.31% | 13,653,260 |
| Apr 9, 2026 | 9.55 | 9.70 | 9.43 | 9.54 | 9.24 | -0.83% | 17,986,990 |
| Apr 8, 2026 | 9.60 | 9.71 | 9.49 | 9.62 | 9.31 | 0.21% | 21,190,460 |
| Apr 7, 2026 | 9.41 | 9.69 | 9.30 | 9.60 | 9.29 | 1.37% | 23,869,540 |
| Apr 3, 2026 | 9.66 | 9.69 | 9.46 | 9.47 | 9.17 | -2.47% | 25,765,770 |
| Apr 2, 2026 | 9.57 | 9.79 | 9.51 | 9.71 | 9.40 | 0.94% | 33,262,850 |
| Apr 1, 2026 | 9.40 | 9.63 | 9.37 | 9.62 | 9.31 | 2.89% | 31,668,850 |
| Mar 31, 2026 | 9.38 | 9.54 | 9.32 | 9.35 | 9.05 | -0.95% | 21,459,460 |
| Mar 30, 2026 | 9.32 | 9.55 | 9.29 | 9.44 | 9.14 | 0.64% | 30,776,720 |
| Mar 27, 2026 | 9.30 | 9.48 | 9.13 | 9.38 | 9.08 | 7.20% | 61,690,730 |
| Mar 26, 2026 | 8.80 | 8.97 | 8.71 | 8.75 | 8.47 | -0.91% | 8,567,100 |
| Mar 25, 2026 | 8.72 | 8.85 | 8.70 | 8.83 | 8.55 | 1.15% | 5,770,206 |
| Mar 24, 2026 | 8.49 | 8.74 | 8.48 | 8.73 | 8.45 | 4.05% | 10,744,000 |
| Mar 23, 2026 | 8.71 | 8.75 | 8.30 | 8.39 | 8.12 | -5.30% | 16,606,780 |
| Mar 20, 2026 | 8.99 | 9.05 | 8.84 | 8.86 | 8.58 | -0.67% | 9,189,965 |
| Mar 19, 2026 | 9.13 | 9.17 | 8.90 | 8.92 | 8.64 | -3.04% | 12,698,050 |
| Mar 18, 2026 | 9.07 | 9.25 | 9.03 | 9.20 | 8.91 | 1.43% | 12,651,110 |
| Mar 17, 2026 | 9.10 | 9.17 | 9.06 | 9.07 | 8.78 | -0.22% | 9,345,515 |
| Mar 16, 2026 | 9.07 | 9.11 | 9.00 | 9.09 | 8.80 | 0.33% | 8,351,170 |
| Mar 13, 2026 | 9.03 | 9.19 | 9.00 | 9.06 | 8.77 | 0.33% | 12,254,200 |
| Mar 12, 2026 | 9.03 | 9.08 | 8.96 | 9.03 | 8.74 | -0.55% | 6,915,820 |
| Mar 11, 2026 | 9.03 | 9.13 | 8.92 | 9.08 | 8.79 | 1.45% | 15,325,050 |
| Mar 10, 2026 | 8.75 | 9.06 | 8.74 | 8.95 | 8.66 | 2.87% | 13,139,410 |
| Mar 9, 2026 | 8.60 | 8.71 | 8.55 | 8.70 | 8.42 | 0.12% | 6,359,775 |
| Mar 6, 2026 | 8.49 | 8.70 | 8.45 | 8.69 | 8.41 | 2.24% | 6,961,005 |
| Mar 5, 2026 | 8.51 | 8.55 | 8.45 | 8.50 | 8.23 | 0.83% | 5,002,150 |