Jiangsu Zhongchao Holding Co., Ltd. (SHE:002471)
China · Delayed Price · Currency is CNY 5.18
+0.10 (1.97%)
Jul 31, 2026, 3:05 PM CST
Jiangsu Zhongchao Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.12 | 5.22 | 5.12 | 5.18 | - | 1.97% | 39,788,700 |
| 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 |
| Jun 12, 2026 | 7.10 | 7.40 | 6.96 | 7.20 | 7.20 | 2.56% | 85,963,303 |
| Jun 11, 2026 | 6.83 | 7.19 | 6.79 | 7.02 | 7.02 | -0.28% | 61,906,050 |
| Jun 10, 2026 | 7.65 | 7.74 | 7.03 | 7.04 | 7.04 | -9.40% | 110,546,200 |
| Jun 9, 2026 | 7.90 | 7.95 | 7.52 | 7.77 | 7.77 | -4.07% | 143,936,924 |
| Jun 8, 2026 | 7.90 | 8.35 | 7.75 | 8.10 | 8.10 | 1.89% | 217,498,843 |
| Jun 5, 2026 | 7.63 | 7.95 | 7.59 | 7.95 | 7.95 | 9.96% | 94,532,199 |
| Jun 4, 2026 | 7.12 | 7.35 | 7.03 | 7.23 | 7.23 | 2.99% | 85,483,827 |
| Jun 3, 2026 | 6.96 | 7.17 | 6.94 | 7.02 | 7.02 | -0.43% | 52,520,924 |
| Jun 2, 2026 | 7.01 | 7.08 | 6.61 | 7.05 | 7.05 | 0.71% | 72,747,211 |
| Jun 1, 2026 | 6.90 | 7.11 | 6.78 | 7.00 | 7.00 | 0.29% | 39,532,800 |
| May 29, 2026 | 7.28 | 7.31 | 6.88 | 6.98 | 6.98 | -4.64% | 69,581,720 |
| May 28, 2026 | 7.34 | 7.44 | 7.21 | 7.32 | 7.32 | -2.01% | 56,953,110 |
| 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 |