Jiuzhitang Co., Ltd. (SHE:000989)
China · Delayed Price · Currency is CNY 8.75
+0.20 (2.34%)
Sep 30, 2026, 3:04 PM CST
Jiuzhitang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 8.98 | 9.17 | 8.92 | 9.14 | 9.14 | 1.33% | 23,305,304 |
| Aug 26, 2026 | 8.80 | 9.39 | 8.80 | 9.02 | 9.02 | 1.92% | 30,908,701 |
| Aug 25, 2026 | 8.60 | 8.90 | 8.52 | 8.85 | 8.85 | 2.19% | 21,599,500 |
| Aug 24, 2026 | 8.96 | 9.03 | 8.54 | 8.66 | 8.66 | -4.20% | 34,002,800 |
| Aug 21, 2026 | 9.36 | 9.37 | 8.96 | 9.04 | 9.04 | -5.04% | 38,583,700 |
| Aug 20, 2026 | 9.47 | 9.67 | 9.24 | 9.52 | 9.52 | 3.03% | 41,867,273 |
| Aug 19, 2026 | 9.35 | 9.80 | 9.22 | 9.24 | 9.24 | -1.81% | 37,626,650 |
| Aug 18, 2026 | 9.53 | 9.77 | 9.36 | 9.41 | 9.41 | -2.18% | 29,534,996 |
| 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 | - | 37,220,409 |
| 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% | 25,908,315 |
| Aug 11, 2026 | 9.41 | 9.54 | 9.34 | 9.36 | 9.36 | -1.47% | 27,877,217 |
| Aug 10, 2026 | 9.52 | 9.65 | 9.39 | 9.50 | 9.50 | 0.21% | 49,312,342 |
| Aug 7, 2026 | 9.01 | 9.48 | 8.96 | 9.48 | 9.48 | 4.75% | 62,502,924 |
| Aug 6, 2026 | 9.09 | 9.17 | 8.96 | 9.05 | 9.05 | -0.44% | 30,988,945 |
| 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% | 29,652,558 |
| 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% | 27,413,329 |
| 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% | 31,047,970 |
| Jul 28, 2026 | 9.16 | 9.36 | 9.04 | 9.06 | 9.06 | -1.41% | 32,954,200 |
| Jul 27, 2026 | 8.61 | 9.20 | 8.60 | 9.19 | 9.19 | 5.03% | 42,936,041 |
| Jul 24, 2026 | 9.00 | 9.25 | 8.71 | 8.75 | 8.75 | -4.48% | 35,987,127 |
| 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% | 53,793,912 |