Jiangsu Zhongchao Holding Co., Ltd. (SHE:002471)
China · Delayed Price · Currency is CNY 8.56
+0.78 (10.03%)
Jan 23, 2026, 3:04 PM CST
Jiangsu Zhongchao Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.37 | 8.56 | 7.04 | 8.56 | - | 10.03% | 119,533,248 |
| Jan 22, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 10.04% | 61,958,320 |
| Jan 21, 2026 | 7.23 | 7.31 | 7.04 | 7.07 | 7.07 | -3.15% | 155,396,000 |
| Jan 20, 2026 | 7.78 | 7.79 | 7.21 | 7.30 | 7.30 | -6.05% | 203,826,100 |
| Jan 19, 2026 | 7.40 | 7.90 | 7.37 | 7.77 | 7.77 | 2.51% | 211,000,100 |
| Jan 16, 2026 | 7.37 | 7.85 | 7.36 | 7.58 | 7.58 | 2.85% | 282,142,400 |
| Jan 15, 2026 | 7.90 | 7.90 | 7.37 | 7.37 | 7.37 | -10.01% | 199,389,200 |
| Jan 14, 2026 | 8.01 | 8.58 | 8.01 | 8.19 | 8.19 | -0.36% | 364,776,600 |
| Jan 13, 2026 | 9.10 | 9.65 | 8.14 | 8.22 | 8.22 | -9.07% | 473,975,100 |
| Jan 12, 2026 | 8.23 | 9.04 | 8.23 | 9.04 | 9.04 | 9.98% | 219,843,100 |
| Jan 9, 2026 | 8.35 | 8.71 | 8.16 | 8.22 | 8.22 | -2.61% | 413,509,877 |
| Jan 8, 2026 | 8.03 | 8.64 | 8.01 | 8.44 | 8.44 | 1.69% | 446,253,400 |
| Jan 7, 2026 | 8.15 | 8.90 | 7.86 | 8.30 | 8.30 | 1.84% | 584,066,900 |
| Jan 6, 2026 | 7.06 | 8.15 | 6.93 | 8.15 | 8.15 | 9.99% | 460,335,100 |
| Jan 5, 2026 | 7.68 | 8.30 | 7.23 | 7.41 | 7.41 | -7.61% | 529,810,400 |
| Dec 31, 2025 | 7.31 | 8.25 | 6.91 | 8.02 | 8.02 | 6.79% | 720,060,900 |
| Dec 30, 2025 | 7.38 | 7.58 | 7.21 | 7.51 | 7.51 | 9.00% | 161,756,300 |
| Dec 29, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 10.06% | 33,540,030 |
| Dec 26, 2025 | 5.86 | 6.26 | 5.72 | 6.26 | 6.26 | 10.02% | 427,665,900 |
| Dec 25, 2025 | 5.65 | 5.80 | 5.61 | 5.69 | 5.69 | 3.64% | 446,306,500 |
| Dec 24, 2025 | 4.90 | 5.49 | 4.84 | 5.49 | 5.49 | 10.02% | 215,211,500 |
| Dec 23, 2025 | 5.38 | 5.40 | 4.93 | 4.99 | 4.99 | -8.94% | 290,699,700 |
| Dec 22, 2025 | 5.69 | 5.74 | 5.39 | 5.48 | 5.48 | -4.20% | 273,053,200 |
| Dec 19, 2025 | 5.93 | 6.09 | 5.47 | 5.72 | 5.72 | 1.06% | 358,407,900 |
| Dec 18, 2025 | 5.45 | 5.98 | 5.34 | 5.66 | 5.66 | 1.98% | 395,528,600 |
| Dec 17, 2025 | 5.86 | 5.90 | 5.55 | 5.55 | 5.55 | -10.05% | 374,154,800 |
| Dec 16, 2025 | 5.83 | 6.42 | 5.65 | 6.17 | 6.17 | 5.65% | 671,502,800 |
| Dec 15, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 9.98% | 34,426,260 |
| Dec 12, 2025 | 5.07 | 5.31 | 5.00 | 5.31 | 5.31 | 9.94% | 192,864,200 |
| Dec 11, 2025 | 4.40 | 4.83 | 4.39 | 4.83 | 4.83 | 10.02% | 129,228,600 |
| Dec 10, 2025 | 4.55 | 4.56 | 4.36 | 4.39 | 4.39 | 2.09% | 108,350,800 |
| Dec 9, 2025 | 4.37 | 4.40 | 4.28 | 4.30 | 4.30 | -2.27% | 47,774,500 |
| Dec 8, 2025 | 4.28 | 4.43 | 4.28 | 4.40 | 4.40 | 2.80% | 79,160,440 |
| Dec 5, 2025 | 4.20 | 4.30 | 4.17 | 4.28 | 4.28 | 3.13% | 57,097,240 |
| Dec 4, 2025 | 4.27 | 4.28 | 4.14 | 4.15 | 4.15 | -3.04% | 39,255,170 |
| Dec 3, 2025 | 4.24 | 4.32 | 4.18 | 4.28 | 4.28 | 0.23% | 53,986,780 |
| Dec 2, 2025 | 4.43 | 4.45 | 4.24 | 4.27 | 4.27 | 0.47% | 81,709,820 |
| Dec 1, 2025 | 4.20 | 4.27 | 4.18 | 4.25 | 4.25 | 1.92% | 43,077,150 |
| Nov 28, 2025 | 4.11 | 4.17 | 4.08 | 4.17 | 4.17 | 1.71% | 29,461,980 |
| Nov 27, 2025 | 4.13 | 4.15 | 4.10 | 4.10 | 4.10 | -0.73% | 24,174,400 |
| Nov 26, 2025 | 4.15 | 4.19 | 4.13 | 4.13 | 4.13 | -0.72% | 25,454,450 |
| Nov 25, 2025 | 4.16 | 4.20 | 4.14 | 4.16 | 4.16 | - | 28,752,718 |
| Nov 24, 2025 | 4.10 | 4.18 | 4.07 | 4.16 | 4.16 | 2.46% | 38,251,400 |
| Nov 21, 2025 | 4.21 | 4.23 | 4.05 | 4.06 | 4.06 | -4.25% | 57,267,450 |
| Nov 20, 2025 | 4.33 | 4.35 | 4.21 | 4.24 | 4.24 | -2.08% | 46,517,220 |
| Nov 19, 2025 | 4.41 | 4.42 | 4.31 | 4.33 | 4.33 | -2.04% | 42,064,060 |
| Nov 18, 2025 | 4.54 | 4.54 | 4.40 | 4.42 | 4.42 | -2.86% | 57,693,470 |
| Nov 17, 2025 | 4.50 | 4.55 | 4.47 | 4.55 | 4.55 | 1.34% | 40,843,530 |
| Nov 14, 2025 | 4.51 | 4.54 | 4.48 | 4.49 | 4.49 | -0.88% | 34,009,750 |
| Nov 13, 2025 | 4.50 | 4.54 | 4.45 | 4.53 | 4.53 | 0.67% | 35,724,680 |