Jiangsu Zhongchao Holding Co., Ltd. (SHE:002471)
China · Delayed Price · Currency is CNY 5.22
-0.07 (-1.32%)
Aug 24, 2026, 3:04 PM CST
Jiangsu Zhongchao Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.26 | 5.29 | 5.13 | 5.22 | 5.22 | -1.32% | 30,215,320 |
| Aug 21, 2026 | 5.19 | 5.32 | 5.08 | 5.29 | 5.29 | 1.54% | 42,457,456 |
| Aug 20, 2026 | 5.48 | 5.50 | 5.18 | 5.21 | 5.21 | -3.16% | 63,134,901 |
| Aug 19, 2026 | 5.92 | 5.96 | 5.36 | 5.38 | 5.38 | -8.97% | 111,651,321 |
| Aug 18, 2026 | 5.88 | 6.09 | 5.71 | 5.91 | 5.91 | 1.37% | 92,821,990 |
| Aug 17, 2026 | 5.75 | 5.84 | 5.66 | 5.83 | 5.83 | 1.57% | 34,111,220 |
| Aug 14, 2026 | 5.74 | 5.80 | 5.61 | 5.74 | 5.74 | -0.35% | 44,069,930 |
| Aug 13, 2026 | 5.88 | 5.94 | 5.76 | 5.76 | 5.76 | -2.04% | 49,460,890 |
| Aug 12, 2026 | 5.80 | 5.90 | 5.76 | 5.88 | 5.88 | 0.51% | 50,458,240 |
| Aug 11, 2026 | 5.80 | 5.89 | 5.69 | 5.85 | 5.85 | -0.68% | 59,384,750 |
| Aug 10, 2026 | 5.90 | 5.92 | 5.69 | 5.89 | 5.89 | 1.55% | 57,051,817 |
| Aug 7, 2026 | 5.74 | 5.80 | 5.63 | 5.80 | 5.80 | 0.87% | 57,665,490 |
| Aug 6, 2026 | 5.75 | 5.87 | 5.64 | 5.75 | 5.75 | -0.52% | 73,510,100 |
| Aug 5, 2026 | 5.78 | 5.82 | 5.71 | 5.78 | 5.78 | - | 99,743,980 |
| Aug 4, 2026 | 5.69 | 5.81 | 5.61 | 5.78 | 5.78 | 1.76% | 173,227,100 |
| Aug 3, 2026 | 5.25 | 5.70 | 5.25 | 5.68 | 5.68 | 9.65% | 213,616,400 |
| Jul 31, 2026 | 5.13 | 5.22 | 5.13 | 5.18 | 5.18 | 1.97% | 39,241,400 |
| Jul 30, 2026 | 5.16 | 5.26 | 5.07 | 5.08 | 5.08 | -2.68% | 40,966,899 |
| Jul 29, 2026 | 5.13 | 5.24 | 5.07 | 5.22 | 5.22 | 1.16% | 50,193,208 |
| Jul 28, 2026 | 5.12 | 5.34 | 5.11 | 5.16 | 5.16 | 0.98% | 53,918,469 |
| Jul 27, 2026 | 4.94 | 5.12 | 4.93 | 5.11 | 5.11 | 3.44% | 46,678,037 |
| Jul 24, 2026 | 5.04 | 5.12 | 4.94 | 4.94 | 4.94 | -2.95% | 50,425,300 |
| Jul 23, 2026 | 4.78 | 5.09 | 4.76 | 5.09 | 5.09 | 6.04% | 76,567,498 |
| Jul 22, 2026 | 4.84 | 4.92 | 4.75 | 4.80 | 4.80 | -1.23% | 42,809,314 |
| Jul 21, 2026 | 4.74 | 4.88 | 4.46 | 4.86 | 4.86 | 2.32% | 64,948,823 |
| Jul 20, 2026 | 4.90 | 5.01 | 4.68 | 4.75 | 4.75 | -2.06% | 57,657,150 |
| Jul 17, 2026 | 5.08 | 5.10 | 4.79 | 4.85 | 4.85 | -5.09% | 51,708,123 |
| Jul 16, 2026 | 5.08 | 5.20 | 5.04 | 5.11 | 5.11 | -0.39% | 38,726,842 |
| Jul 15, 2026 | 5.14 | 5.29 | 5.06 | 5.13 | 5.13 | -0.58% | 47,780,800 |
| Jul 14, 2026 | 5.18 | 5.20 | 4.98 | 5.16 | 5.16 | -1.53% | 63,345,440 |
| Jul 13, 2026 | 5.74 | 5.79 | 5.24 | 5.24 | 5.24 | -9.97% | 100,130,707 |
| Jul 10, 2026 | 5.49 | 6.08 | 5.43 | 5.82 | 5.82 | 5.24% | 151,563,269 |
| Jul 9, 2026 | 5.46 | 5.55 | 5.29 | 5.53 | 5.53 | 0.36% | 51,980,256 |
| Jul 8, 2026 | 5.70 | 5.81 | 5.49 | 5.51 | 5.51 | -2.30% | 48,657,821 |
| Jul 7, 2026 | 5.94 | 6.08 | 5.62 | 5.64 | 5.64 | -5.69% | 75,408,060 |
| Jul 6, 2026 | 6.36 | 6.54 | 5.95 | 5.98 | 5.98 | -8.14% | 137,767,497 |
| Jul 3, 2026 | 5.94 | 6.51 | 5.93 | 6.51 | 6.51 | 9.97% | 93,773,409 |
| Jul 2, 2026 | 6.06 | 6.19 | 5.90 | 5.92 | 5.92 | -2.79% | 59,254,778 |
| Jul 1, 2026 | 6.04 | 6.18 | 5.94 | 6.09 | 6.09 | 1.00% | 68,254,493 |
| Jun 30, 2026 | 5.91 | 6.07 | 5.81 | 6.03 | 6.03 | 1.86% | 55,403,167 |
| Jun 29, 2026 | 5.92 | 6.04 | 5.80 | 5.92 | 5.92 | -0.50% | 55,302,149 |
| Jun 26, 2026 | 6.21 | 6.22 | 5.94 | 5.95 | 5.95 | -4.19% | 60,003,174 |
| Jun 25, 2026 | 6.19 | 6.29 | 6.05 | 6.21 | 6.21 | -0.64% | 72,081,141 |
| Jun 24, 2026 | 6.51 | 6.53 | 6.17 | 6.25 | 6.25 | -2.95% | 62,039,612 |
| Jun 23, 2026 | 6.64 | 6.80 | 6.42 | 6.44 | 6.44 | -3.30% | 57,682,798 |
| Jun 22, 2026 | 6.79 | 6.80 | 6.47 | 6.66 | 6.66 | -3.34% | 82,016,776 |
| Jun 18, 2026 | 6.95 | 7.00 | 6.77 | 6.89 | 6.89 | 0.29% | 63,608,810 |
| Jun 17, 2026 | 7.05 | 7.09 | 6.86 | 6.87 | 6.87 | -3.51% | 75,970,320 |
| Jun 16, 2026 | 7.21 | 7.27 | 7.09 | 7.12 | 7.12 | -0.28% | 65,005,450 |
| Jun 15, 2026 | 7.07 | 7.20 | 6.98 | 7.14 | 7.14 | -0.83% | 61,320,320 |