Jiangsu Zhongchao Holding Co., Ltd. (SHE:002471)
China · Delayed Price · Currency is CNY 8.90
+0.14 (1.60%)
Mar 27, 2026, 3:04 PM CST
Jiangsu Zhongchao Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.76 | 8.76 | 8.70 | 8.76 | 8.76 | 10.05% | 131,530,000 |
| Mar 25, 2026 | 7.98 | 8.14 | 7.86 | 7.96 | 7.96 | 0.76% | 100,281,600 |
| Mar 24, 2026 | 7.85 | 7.90 | 7.63 | 7.90 | 7.90 | 3.00% | 103,075,400 |
| Mar 23, 2026 | 7.73 | 8.03 | 7.60 | 7.67 | 7.67 | -1.79% | 100,975,400 |
| Mar 20, 2026 | 8.32 | 8.35 | 7.80 | 7.81 | 7.81 | -5.10% | 97,861,880 |
| Mar 19, 2026 | 8.41 | 8.44 | 8.18 | 8.23 | 8.23 | -5.62% | 104,703,000 |
| Mar 18, 2026 | 8.38 | 8.92 | 8.26 | 8.72 | 8.72 | 5.19% | 153,215,800 |
| Mar 17, 2026 | 8.58 | 8.65 | 8.27 | 8.29 | 8.29 | -2.70% | 93,334,320 |
| Mar 16, 2026 | 8.58 | 8.75 | 8.45 | 8.52 | 8.52 | -0.93% | 81,323,840 |
| Mar 13, 2026 | 9.03 | 9.07 | 8.54 | 8.60 | 8.60 | -5.91% | 146,293,200 |
| Mar 12, 2026 | 9.12 | 9.39 | 8.89 | 9.14 | 9.14 | -0.76% | 175,361,400 |
| Mar 11, 2026 | 9.35 | 9.46 | 9.16 | 9.21 | 9.21 | -2.02% | 169,429,300 |
| Mar 10, 2026 | 9.54 | 9.54 | 9.20 | 9.40 | 9.40 | -2.39% | 247,759,000 |
| Mar 9, 2026 | 8.95 | 9.90 | 8.94 | 9.63 | 9.63 | 5.48% | 326,269,000 |
| Mar 6, 2026 | 9.03 | 9.29 | 8.84 | 9.13 | 9.13 | 1.00% | 298,019,100 |
| Mar 5, 2026 | 8.37 | 9.04 | 8.34 | 9.04 | 9.04 | 9.98% | 228,453,700 |
| Mar 4, 2026 | 7.70 | 8.42 | 7.70 | 8.22 | 8.22 | 2.24% | 132,476,284 |
| Mar 3, 2026 | 8.88 | 8.88 | 8.03 | 8.04 | 8.04 | -9.87% | 213,437,700 |
| Mar 2, 2026 | 9.09 | 9.35 | 8.91 | 8.92 | 8.92 | -4.09% | 192,797,400 |
| Feb 27, 2026 | 9.20 | 9.48 | 9.15 | 9.30 | 9.30 | -0.43% | 167,411,200 |
| Feb 26, 2026 | 9.38 | 9.55 | 9.06 | 9.34 | 9.34 | -0.43% | 196,235,000 |
| Feb 25, 2026 | 9.07 | 9.49 | 8.96 | 9.38 | 9.38 | 2.29% | 220,039,100 |
| Feb 24, 2026 | 9.13 | 9.35 | 9.10 | 9.17 | 9.17 | 2.46% | 196,666,900 |
| Feb 13, 2026 | 9.27 | 9.35 | 8.92 | 8.95 | 8.95 | -0.56% | 164,429,200 |
| Feb 12, 2026 | 9.02 | 9.29 | 8.94 | 9.00 | 9.00 | -3.23% | 241,521,400 |
| Feb 11, 2026 | 9.71 | 9.90 | 9.30 | 9.30 | 9.30 | -5.78% | 311,571,800 |
| Feb 10, 2026 | 10.70 | 10.87 | 9.81 | 9.87 | 9.87 | -8.19% | 437,142,500 |
| Feb 9, 2026 | 9.77 | 10.75 | 9.51 | 10.75 | 10.75 | 10.03% | 465,847,200 |
| Feb 6, 2026 | 9.20 | 10.29 | 9.11 | 9.77 | 9.77 | 2.52% | 454,229,000 |
| Feb 5, 2026 | 8.93 | 9.66 | 8.86 | 9.53 | 9.53 | 4.84% | 457,617,800 |
| Feb 4, 2026 | 9.40 | 9.58 | 8.98 | 9.09 | 9.09 | -4.01% | 473,062,200 |
| Feb 3, 2026 | 8.72 | 9.47 | 8.42 | 9.47 | 9.47 | 9.99% | 602,619,100 |
| Feb 2, 2026 | 7.70 | 8.61 | 7.67 | 8.61 | 8.61 | 9.96% | 428,730,200 |
| Jan 30, 2026 | 8.11 | 8.50 | 7.83 | 7.83 | 7.83 | -5.66% | 220,532,000 |
| Jan 29, 2026 | 7.99 | 8.99 | 7.80 | 8.30 | 8.30 | 0.12% | 317,847,900 |
| Jan 28, 2026 | 8.20 | 8.50 | 7.95 | 8.29 | 8.29 | -2.36% | 343,140,700 |
| Jan 27, 2026 | 7.89 | 8.76 | 7.81 | 8.49 | 8.49 | 6.66% | 462,514,200 |
| Jan 26, 2026 | 9.00 | 9.02 | 7.80 | 7.96 | 7.96 | -7.01% | 456,500,800 |
| Jan 23, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 10.03% | 119,100,600 |
| 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 |