Jiangsu Zhongchao Holding Co., Ltd. (SHE:002471)
China · Delayed Price · Currency is CNY 4.590
-0.040 (-0.86%)
Oct 27, 2026, 12:15 PM CST
Jiangsu Zhongchao Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.63 | 4.70 | 4.58 | 4.59 | 4.59 | -0.86% | 12,751,400 |
| Oct 26, 2026 | 4.70 | 4.75 | 4.58 | 4.63 | 4.63 | -2.32% | 27,322,200 |
| Oct 23, 2026 | 4.58 | 4.75 | 4.41 | 4.74 | 4.74 | 1.72% | 45,091,650 |
| Oct 22, 2026 | 4.80 | 4.84 | 4.66 | 4.66 | 4.66 | -2.10% | 30,858,900 |
| Oct 21, 2026 | 4.77 | 4.88 | 4.74 | 4.76 | 4.76 | -0.21% | 27,337,810 |
| Oct 20, 2026 | 4.76 | 4.83 | 4.73 | 4.77 | 4.77 | -0.42% | 22,906,843 |
| Oct 19, 2026 | 4.82 | 4.82 | 4.70 | 4.79 | 4.79 | -0.62% | 23,852,700 |
| Oct 16, 2026 | 4.80 | 4.94 | 4.76 | 4.82 | 4.82 | 1.69% | 42,094,300 |
| Oct 15, 2026 | 4.80 | 4.86 | 4.71 | 4.74 | 4.74 | -3.66% | 33,221,750 |
| Oct 14, 2026 | 5.07 | 5.07 | 4.91 | 4.92 | 4.92 | -3.15% | 32,684,390 |
| Oct 13, 2026 | 5.04 | 5.12 | 4.88 | 5.08 | 5.08 | - | 42,616,791 |
| Oct 12, 2026 | 5.15 | 5.15 | 5.01 | 5.08 | 5.08 | -1.36% | 35,873,303 |
| Oct 9, 2026 | 5.06 | 5.16 | 4.90 | 5.15 | 5.15 | 0.98% | 49,131,819 |
| Oct 8, 2026 | 5.13 | 5.31 | 5.05 | 5.10 | 5.10 | -0.39% | 54,467,444 |
| Sep 30, 2026 | 5.30 | 5.39 | 5.11 | 5.12 | 5.12 | -1.73% | 44,003,534 |
| Sep 29, 2026 | 5.21 | 5.32 | 5.20 | 5.21 | 5.21 | -0.95% | 40,575,368 |
| Sep 28, 2026 | 5.51 | 5.56 | 5.20 | 5.26 | 5.26 | -4.71% | 68,342,811 |
| Sep 24, 2026 | 5.42 | 5.58 | 5.34 | 5.52 | 5.52 | 2.03% | 106,057,900 |
| Sep 23, 2026 | 5.75 | 5.75 | 5.36 | 5.41 | 5.41 | -5.91% | 103,814,900 |
| Sep 22, 2026 | 5.96 | 5.96 | 5.73 | 5.75 | 5.75 | -3.36% | 93,340,610 |
| Sep 21, 2026 | 5.86 | 5.96 | 5.76 | 5.95 | 5.95 | -0.17% | 148,857,514 |
| Sep 18, 2026 | 5.45 | 5.96 | 5.44 | 5.96 | 5.96 | 9.96% | 95,834,834 |
| Sep 17, 2026 | 5.48 | 5.51 | 5.33 | 5.42 | 5.42 | -1.81% | 27,918,800 |
| Sep 16, 2026 | 5.43 | 5.57 | 5.42 | 5.52 | 5.52 | 1.10% | 24,369,300 |
| Sep 15, 2026 | 5.60 | 5.61 | 5.45 | 5.46 | 5.46 | -2.67% | 33,200,948 |
| Sep 14, 2026 | 5.73 | 5.78 | 5.59 | 5.61 | 5.61 | -2.26% | 35,905,060 |
| Sep 11, 2026 | 5.72 | 5.79 | 5.61 | 5.74 | 5.74 | -0.52% | 47,056,700 |
| Sep 10, 2026 | 5.79 | 5.85 | 5.72 | 5.77 | 5.77 | -1.20% | 36,956,487 |
| Sep 9, 2026 | 5.75 | 5.85 | 5.71 | 5.84 | 5.84 | 1.39% | 50,205,017 |
| Sep 8, 2026 | 5.72 | 5.79 | 5.66 | 5.76 | 5.76 | 0.70% | 47,502,654 |
| Sep 7, 2026 | 5.76 | 5.83 | 5.66 | 5.72 | 5.72 | -1.21% | 58,638,150 |
| Sep 4, 2026 | 5.71 | 5.85 | 5.62 | 5.79 | 5.79 | 1.40% | 79,543,040 |
| Sep 3, 2026 | 5.62 | 5.77 | 5.58 | 5.71 | 5.71 | 1.96% | 85,489,460 |
| Sep 2, 2026 | 5.45 | 5.68 | 5.42 | 5.60 | 5.60 | 2.00% | 69,677,995 |
| Sep 1, 2026 | 5.46 | 5.52 | 5.41 | 5.49 | 5.49 | 0.37% | 34,848,200 |
| Aug 31, 2026 | 5.37 | 5.47 | 5.34 | 5.47 | 5.47 | 1.86% | 32,034,789 |
| Aug 28, 2026 | 5.36 | 5.41 | 5.35 | 5.37 | 5.37 | -0.37% | 25,044,572 |
| Aug 27, 2026 | 5.37 | 5.42 | 5.30 | 5.39 | 5.39 | 0.19% | 26,158,172 |
| Aug 26, 2026 | 5.33 | 5.46 | 5.31 | 5.38 | 5.38 | 0.56% | 28,242,623 |
| Aug 25, 2026 | 5.17 | 5.38 | 5.14 | 5.35 | 5.35 | 2.49% | 35,117,020 |
| 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 |