Jiuzhitang Co., Ltd. - 000989.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.91	10.04	10.04	10.17	9.77	21.9M
September 25, 2025	9.92	9.92	9.92	10.03	9.81	13.59M
September 24, 2025	9.95	9.92	9.92	9.95	9.77	17.83M
September 23, 2025	10.27	9.96	9.96	10.28	9.81	21.49M
September 22, 2025	10.14	10.34	10.34	10.68	10.14	17.1M
September 19, 2025	10.39	10.16	10.16	10.4	10.1	19.27M
September 18, 2025	10.6	10.39	10.39	10.65	10.29	17.08M
September 17, 2025	10.7	10.55	10.55	10.72	10.52	15.33M
September 16, 2025	10.68	10.72	10.72	10.81	10.57	13.72M
September 15, 2025	10.86	10.68	10.68	10.94	10.6	21.63M
September 12, 2025	10.63	10.9	10.9	11.2	10.63	29.53M
September 11, 2025	10.53	10.61	10.61	10.63	10.26	18.9M
September 10, 2025	10.41	10.61	10.61	10.65	10.39	14.3M
September 09, 2025	10.71	10.41	10.41	10.73	10.38	18.45M
September 08, 2025	10.63	10.72	10.72	10.79	10.61	15.24M
September 05, 2025	10.51	10.7	10.7	10.71	10.38	18.32M
September 04, 2025	10.92	10.52	10.52	10.98	10.43	24.22M
September 03, 2025	11.1	10.93	10.93	11.19	10.9	17.66M
September 02, 2025	11.32	11.09	11.09	11.34	11.03	19.43M
September 01, 2025	11.36	11.3	11.3	11.43	11.18	23.11M
August 29, 2025	11.32	11.45	11.45	11.46	11.25	23.9M
August 28, 2025	11.52	11.38	11.38	11.77	11.01	37.25M
August 27, 2025	12.6	11.49	11.49	12.6	11.41	59.54M
August 26, 2025	12.46	12.25	12.25	12.7	12.2	53.06M
August 25, 2025	11.6	12.71	12.71	12.93	11.6	89.51M
August 22, 2025	11.9	11.76	11.76	12.04	11.55	41.1M
August 21, 2025	11.7	11.99	11.99	12.4	11.67	50.5M
August 20, 2025	11.89	11.83	11.83	12.03	11.73	38.96M
August 19, 2025	12.26	12.02	12.02	12.71	12.02	62.47M
August 18, 2025	12.23	12.35	12.35	12.44	12.01	69.13M
August 15, 2025	12.11	12.12	12.12	12.25	11.78	80.38M
August 14, 2025	11.13	12.24	12.24	12.24	11.08	79.5M
August 13, 2025	11.07	11.13	11.13	11.2	10.99	25.15M
August 12, 2025	11.21	11.07	11.07	11.28	10.95	35.32M
August 11, 2025	11.54	11.25	11.25	11.63	11.14	51.59M
August 08, 2025	11.3	11.62	11.62	11.92	11.28	50.86M
August 07, 2025	11.36	11.36	11.36	11.59	11.22	31.49M
August 06, 2025	11.63	11.43	11.43	11.65	11.18	39.13M
August 05, 2025	11.56	11.64	11.64	11.87	11.44	31.58M
August 04, 2025	11.51	11.57	11.57	11.78	11.03	37.66M
August 01, 2025	11.38	11.63	11.63	11.88	11.22	46.74M
July 31, 2025	11.38	11.42	11.42	11.65	11.3	31.98M
July 30, 2025	11.7	11.39	11.39	11.84	11.35	41M
July 29, 2025	11.44	11.83	11.83	11.95	11.28	55.86M
July 28, 2025	11.7	11.49	11.49	11.95	11.38	42.38M
July 25, 2025	11.86	11.58	11.58	11.88	11.55	36.3M
July 24, 2025	11.93	11.84	11.84	12.1	11.72	44.49M
July 23, 2025	12.21	11.98	11.98	12.56	11.9	72.79M
July 22, 2025	12.3	12.62	12.62	13.3	12.3	86.08M
July 21, 2025	11.92	12.3	12.3	12.88	11.91	68.26M
July 18, 2025	11.7	12.09	12.09	12.14	11.45	69.61M
July 17, 2025	11.21	11.91	11.91	12.28	11.21	89.72M
July 16, 2025	11.09	11.41	11.41	11.43	10.82	81.91M
July 15, 2025	11.65	11.09	11.09	11.93	10.99	108.6M
July 14, 2025	11.8	11.51	11.51	12.19	11.32	100.41M
July 11, 2025	11.66	11.8	11.8	12.4	11.3	146.43M
July 10, 2025	11	11.66	11.66	12.1	10.41	188.64M
July 09, 2025	10.13	11	11	11	10.02	95.33M
July 08, 2025	10.05	10	10	10.34	9.91	60.91M
July 07, 2025	10.2	10.12	10.12	10.35	9.84	96.25M

Jiuzhitang Co., Ltd. (000989.SZ) SHZ