Jiangsu Zhongchao Holding Co., Ltd. (SHE:002471)
China · Delayed Price · Currency is CNY 4.830
-0.350 (-6.76%)
Oct 17, 2025, 2:45 PM CST
Jiangsu Zhongchao Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.26 | 5.27 | 4.79 | 4.80 | 4.80 | -7.34% | 157,963,771 |
| Oct 16, 2025 | 5.28 | 5.34 | 5.15 | 5.18 | 5.18 | -2.45% | 98,072,505 |
| Oct 15, 2025 | 5.17 | 5.34 | 5.10 | 5.31 | 5.31 | 2.91% | 158,628,110 |
| Oct 14, 2025 | 5.37 | 5.38 | 5.15 | 5.16 | 5.16 | -3.55% | 152,317,079 |
| Oct 13, 2025 | 5.04 | 5.39 | 5.00 | 5.35 | 5.35 | - | 163,345,165 |
| Oct 10, 2025 | 5.23 | 5.49 | 5.22 | 5.35 | 5.35 | 1.33% | 249,743,244 |
| Oct 9, 2025 | 5.16 | 5.39 | 5.16 | 5.28 | 5.28 | 4.35% | 235,169,517 |
| Sep 30, 2025 | 4.99 | 5.14 | 4.97 | 5.06 | 5.06 | 1.40% | 143,955,604 |
| Sep 29, 2025 | 5.09 | 5.15 | 4.90 | 4.99 | 4.99 | -1.38% | 146,129,115 |
| Sep 26, 2025 | 5.53 | 5.53 | 5.03 | 5.06 | 5.06 | -6.64% | 318,998,313 |
| Sep 25, 2025 | 5.15 | 5.42 | 5.11 | 5.42 | 5.42 | 9.94% | 151,847,306 |
| Sep 24, 2025 | 4.91 | 4.94 | 4.84 | 4.93 | 4.93 | -1.00% | 74,442,656 |
| Sep 23, 2025 | 5.04 | 5.05 | 4.82 | 4.98 | 4.98 | -2.16% | 112,756,932 |
| Sep 22, 2025 | 4.97 | 5.12 | 4.96 | 5.09 | 5.09 | 2.83% | 111,560,671 |
| Sep 19, 2025 | 5.04 | 5.17 | 4.92 | 4.95 | 4.95 | -3.13% | 144,249,869 |
| Sep 18, 2025 | 5.19 | 5.26 | 5.03 | 5.11 | 5.11 | 0.20% | 237,805,401 |
| Sep 17, 2025 | 5.19 | 5.27 | 5.09 | 5.10 | 5.10 | -4.14% | 268,230,206 |
| Sep 16, 2025 | 5.16 | 5.63 | 5.10 | 5.32 | 5.32 | 3.10% | 431,566,763 |
| Sep 15, 2025 | 4.88 | 5.16 | 4.80 | 5.16 | 5.16 | 10.02% | 240,425,915 |
| Sep 12, 2025 | 4.70 | 4.73 | 4.67 | 4.69 | 4.69 | -0.42% | 53,866,100 |
| Sep 11, 2025 | 4.58 | 4.72 | 4.54 | 4.71 | 4.71 | 2.17% | 64,967,414 |
| Sep 10, 2025 | 4.58 | 4.64 | 4.57 | 4.61 | 4.61 | 0.22% | 34,024,110 |
| Sep 9, 2025 | 4.63 | 4.67 | 4.57 | 4.60 | 4.60 | -1.29% | 45,287,682 |
| Sep 8, 2025 | 4.65 | 4.67 | 4.59 | 4.66 | 4.66 | 0.22% | 49,536,395 |
| Sep 5, 2025 | 4.55 | 4.65 | 4.50 | 4.65 | 4.65 | 2.20% | 55,658,204 |
| Sep 4, 2025 | 4.54 | 4.62 | 4.46 | 4.55 | 4.55 | 0.22% | 59,619,886 |
| Sep 3, 2025 | 4.67 | 4.73 | 4.52 | 4.54 | 4.54 | -2.78% | 61,990,309 |
| Sep 2, 2025 | 4.76 | 4.87 | 4.65 | 4.67 | 4.67 | -2.10% | 99,507,767 |
| Sep 1, 2025 | 4.70 | 4.79 | 4.68 | 4.77 | 4.77 | 0.42% | 67,820,630 |
| Aug 29, 2025 | 4.88 | 4.90 | 4.72 | 4.75 | 4.75 | - | 84,545,871 |
| Aug 28, 2025 | 4.71 | 4.79 | 4.51 | 4.75 | 4.75 | - | 118,393,612 |
| Aug 27, 2025 | 4.92 | 4.95 | 4.75 | 4.75 | 4.75 | -3.46% | 120,408,631 |
| Aug 26, 2025 | 4.95 | 4.97 | 4.88 | 4.92 | 4.92 | -0.61% | 74,142,015 |
| Aug 25, 2025 | 4.96 | 4.99 | 4.88 | 4.95 | 4.95 | 0.20% | 107,374,696 |
| Aug 22, 2025 | 4.95 | 4.99 | 4.86 | 4.94 | 4.94 | -1.20% | 108,772,650 |
| Aug 21, 2025 | 5.07 | 5.18 | 4.95 | 5.00 | 5.00 | -0.79% | 158,627,492 |
| Aug 20, 2025 | 5.03 | 5.05 | 4.92 | 5.04 | 5.04 | 0.80% | 131,861,919 |
| Aug 19, 2025 | 4.97 | 5.07 | 4.95 | 5.00 | 5.00 | 0.60% | 146,834,690 |
| Aug 18, 2025 | 4.89 | 5.05 | 4.89 | 4.97 | 4.97 | 2.05% | 167,823,266 |
| Aug 15, 2025 | 4.77 | 4.93 | 4.75 | 4.87 | 4.87 | 1.88% | 123,176,780 |
| Aug 14, 2025 | 4.90 | 4.93 | 4.78 | 4.78 | 4.78 | -3.04% | 138,966,614 |
| Aug 13, 2025 | 4.91 | 4.97 | 4.87 | 4.93 | 4.93 | - | 143,048,948 |
| Aug 12, 2025 | 5.03 | 5.19 | 4.92 | 4.93 | 4.93 | -3.52% | 245,734,975 |
| Aug 11, 2025 | 5.00 | 5.26 | 4.97 | 5.11 | 5.11 | 2.82% | 402,421,940 |
| Aug 8, 2025 | 4.51 | 4.97 | 4.49 | 4.97 | 4.97 | 9.96% | 260,954,484 |
| Aug 7, 2025 | 4.59 | 4.59 | 4.50 | 4.52 | 4.52 | -1.09% | 54,091,368 |
| Aug 6, 2025 | 4.52 | 4.58 | 4.50 | 4.57 | 4.57 | 0.66% | 59,810,147 |
| Aug 5, 2025 | 4.49 | 4.54 | 4.45 | 4.54 | 4.54 | 0.89% | 53,996,089 |
| Aug 4, 2025 | 4.38 | 4.53 | 4.35 | 4.50 | 4.50 | 1.81% | 73,502,864 |
| Aug 1, 2025 | 4.48 | 4.48 | 4.40 | 4.42 | 4.42 | -2.21% | 50,239,900 |