Jiangsu Zhongchao Holding Co., Ltd. (SHE:002471)
China · Delayed Price · Currency is CNY 7.28
-0.19 (-2.54%)
May 28, 2026, 11:14 AM CST
Jiangsu Zhongchao Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 7.35 | 7.77 | 7.15 | 7.47 | 7.47 | 1.08% | 85,527,232 |
| May 26, 2026 | 7.76 | 7.76 | 7.33 | 7.39 | 7.39 | -5.74% | 77,835,330 |
| May 25, 2026 | 8.08 | 8.15 | 7.81 | 7.84 | 7.84 | -2.97% | 64,483,297 |
| May 22, 2026 | 8.02 | 8.27 | 7.90 | 8.08 | 8.08 | -0.74% | 85,766,871 |
| May 21, 2026 | 7.70 | 8.45 | 7.61 | 8.14 | 8.14 | 5.71% | 148,663,871 |
| May 20, 2026 | 7.85 | 7.87 | 7.63 | 7.70 | 7.70 | -2.78% | 60,997,200 |
| May 19, 2026 | 8.00 | 8.05 | 7.80 | 7.92 | 7.92 | -0.75% | 60,075,207 |
| May 18, 2026 | 7.92 | 8.07 | 7.84 | 7.98 | 7.98 | -0.37% | 48,773,034 |
| May 15, 2026 | 8.20 | 8.30 | 7.95 | 8.01 | 8.01 | -2.91% | 80,968,710 |
| May 14, 2026 | 8.75 | 8.75 | 8.25 | 8.25 | 8.25 | -5.61% | 122,866,000 |
| May 13, 2026 | 8.51 | 8.85 | 8.51 | 8.74 | 8.74 | 1.16% | 103,946,800 |
| May 12, 2026 | 8.79 | 8.95 | 8.63 | 8.64 | 8.64 | -2.04% | 108,242,200 |
| May 11, 2026 | 8.95 | 9.00 | 8.72 | 8.82 | 8.82 | 0.68% | 145,966,600 |
| May 8, 2026 | 8.47 | 8.81 | 8.37 | 8.76 | 8.76 | 2.10% | 165,101,000 |
| May 7, 2026 | 8.61 | 8.64 | 8.46 | 8.58 | 8.58 | -0.35% | 116,237,600 |
| May 6, 2026 | 8.52 | 8.67 | 8.52 | 8.61 | 8.61 | 1.77% | 105,576,000 |
| Apr 30, 2026 | 8.39 | 8.50 | 8.30 | 8.46 | 8.46 | 0.95% | 91,016,520 |
| Apr 29, 2026 | 8.20 | 8.45 | 8.20 | 8.38 | 8.38 | 1.58% | 80,216,670 |
| Apr 28, 2026 | 8.48 | 8.55 | 8.21 | 8.25 | 8.25 | -2.48% | 94,989,480 |
| Apr 27, 2026 | 8.54 | 8.59 | 8.40 | 8.46 | 8.46 | -1.63% | 89,219,560 |
| Apr 24, 2026 | 9.05 | 9.11 | 8.56 | 8.60 | 8.60 | -5.60% | 175,682,900 |
| Apr 23, 2026 | 9.35 | 9.57 | 9.06 | 9.11 | 9.11 | -3.80% | 193,885,100 |
| Apr 22, 2026 | 9.41 | 9.76 | 9.35 | 9.47 | 9.47 | -3.07% | 229,354,900 |
| Apr 21, 2026 | 9.45 | 10.30 | 9.38 | 9.77 | 9.77 | 2.41% | 336,985,200 |
| Apr 20, 2026 | 9.14 | 9.70 | 9.08 | 9.54 | 9.54 | 4.38% | 280,569,200 |
| Apr 17, 2026 | 9.35 | 9.35 | 9.01 | 9.14 | 9.14 | -1.08% | 194,144,800 |
| Apr 16, 2026 | 8.92 | 9.29 | 8.72 | 9.24 | 9.24 | 1.65% | 266,167,600 |
| Apr 15, 2026 | 8.77 | 9.22 | 8.72 | 9.09 | 9.09 | 3.53% | 275,120,000 |
| Apr 14, 2026 | 8.76 | 8.86 | 8.58 | 8.78 | 8.78 | 0.92% | 145,067,100 |
| Apr 13, 2026 | 8.60 | 8.78 | 8.48 | 8.70 | 8.70 | -1.25% | 136,846,100 |
| Apr 10, 2026 | 9.00 | 9.20 | 8.81 | 8.81 | 8.81 | -2.65% | 210,005,200 |
| Apr 9, 2026 | 9.02 | 9.49 | 8.80 | 9.05 | 9.05 | 0.44% | 287,184,400 |
| Apr 8, 2026 | 8.80 | 9.03 | 8.79 | 9.01 | 9.01 | 2.97% | 243,976,800 |
| Apr 7, 2026 | 8.18 | 9.10 | 8.18 | 8.75 | 8.75 | 3.92% | 258,985,000 |
| Apr 3, 2026 | 9.14 | 9.20 | 8.42 | 8.42 | 8.42 | -10.04% | 358,577,500 |
| Apr 2, 2026 | 8.76 | 9.70 | 8.71 | 9.36 | 9.36 | 6.12% | 454,979,300 |
| Apr 1, 2026 | 9.22 | 9.22 | 8.72 | 8.82 | 8.82 | -4.96% | 240,242,200 |
| Mar 31, 2026 | 9.02 | 9.89 | 8.88 | 9.28 | 9.28 | 1.09% | 331,410,900 |
| Mar 30, 2026 | 8.74 | 9.46 | 8.60 | 9.18 | 9.18 | 3.15% | 275,616,100 |
| Mar 27, 2026 | 8.68 | 9.11 | 8.38 | 8.90 | 8.90 | 1.60% | 306,758,300 |
| 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 |