Jiangsu Zhongchao Holding Co., Ltd. (002471.SZ) SHZ
8.42
-0.94(-10.04%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.42
-0.94(-10.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.14 | 8.42 | 8.42 | 9.2 | 8.42 | 358.58M |
| April 02, 2026 | 8.76 | 9.36 | 9.36 | 9.7 | 8.71 | 458.48M |
| April 01, 2026 | 9.22 | 8.82 | 8.82 | 9.22 | 8.72 | 243.08M |
| March 31, 2026 | 9.02 | 9.28 | 9.28 | 9.89 | 8.88 | 335.12M |
| March 30, 2026 | 8.74 | 9.18 | 9.18 | 9.46 | 8.6 | 275.62M |
| March 27, 2026 | 8.68 | 8.9 | 8.9 | 9.11 | 8.38 | 309.55M |
| March 26, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.7 | 131.94M |
| March 25, 2026 | 7.98 | 7.96 | 7.96 | 8.14 | 7.86 | 100.28M |
| March 24, 2026 | 7.85 | 7.9 | 7.9 | 7.9 | 7.63 | 103.08M |
| March 23, 2026 | 7.73 | 7.67 | 7.67 | 8.03 | 7.6 | 100.98M |
| March 20, 2026 | 8.32 | 7.81 | 7.81 | 8.35 | 7.8 | 99.8M |
| March 19, 2026 | 8.41 | 8.23 | 8.23 | 8.44 | 8.18 | 106.39M |
| March 18, 2026 | 8.38 | 8.72 | 8.72 | 8.92 | 8.26 | 155.45M |
| March 17, 2026 | 9.03 | 8.3 | 8.3 | 9.03 | 8.28 | 84.27M |
| March 16, 2026 | 8.58 | 8.52 | 8.52 | 8.75 | 8.45 | 82.04M |
| March 13, 2026 | 9.03 | 8.6 | 8.6 | 9.07 | 8.54 | 148.2M |
| March 12, 2026 | 9.12 | 9.14 | 9.14 | 9.39 | 8.89 | 175.36M |
| March 11, 2026 | 9.35 | 9.21 | 9.21 | 9.46 | 9.16 | 171.45M |
| March 10, 2026 | 9.03 | 9.27 | 9.27 | 9.54 | 9.03 | 162.97M |
| March 09, 2026 | 8.95 | 9.63 | 9.63 | 9.9 | 8.94 | 326.27M |
| March 06, 2026 | 9.03 | 9.13 | 9.13 | 9.29 | 8.84 | 301.41M |
| March 05, 2026 | 8.37 | 9.04 | 9.04 | 9.04 | 8.34 | 228.45M |
| March 04, 2026 | 9.2 | 8.18 | 8.18 | 9.2 | 7.7 | 108.45M |
| March 03, 2026 | 8.88 | 8.04 | 8.04 | 8.88 | 8.03 | 214.08M |
| March 02, 2026 | 9.09 | 8.92 | 8.92 | 9.35 | 8.91 | 195.55M |
| February 27, 2026 | 9.2 | 9.3 | 9.3 | 9.48 | 9.15 | 169.57M |
| February 26, 2026 | 9.38 | 9.34 | 9.34 | 9.55 | 9.06 | 199.51M |
| February 25, 2026 | 9.07 | 9.38 | 9.38 | 9.49 | 8.96 | 223.32M |
| February 24, 2026 | 9.13 | 9.17 | 9.17 | 9.35 | 9.1 | 199.09M |
| February 13, 2026 | 9.27 | 8.95 | 0 | 9.35 | 8.92 | 164.43M |
| February 12, 2026 | 9.02 | 9 | 0 | 9.29 | 8.94 | 247.77M |
| February 11, 2026 | 9.71 | 9.3 | 0 | 9.9 | 9.3 | 315.4M |
| February 10, 2026 | 10.7 | 9.87 | 0 | 10.87 | 9.81 | 437.14M |
| February 09, 2026 | 9.77 | 10.75 | 0 | 10.75 | 9.51 | 465.85M |
| February 06, 2026 | 9.2 | 9.77 | 0 | 10.29 | 9.11 | 461.61M |
| February 05, 2026 | 8.93 | 9.53 | 0 | 9.66 | 8.86 | 466.52M |
| February 04, 2026 | 9.4 | 9.09 | 0 | 9.58 | 8.98 | 473.06M |
| February 03, 2026 | 8.72 | 9.47 | 0 | 9.47 | 8.42 | 603.2M |
| February 02, 2026 | 7.7 | 8.61 | 0 | 8.61 | 7.67 | 428.73M |
| January 30, 2026 | 8.11 | 7.83 | 0 | 8.5 | 7.83 | 224.95M |
| January 29, 2026 | 7.99 | 8.3 | 0 | 8.99 | 7.8 | 321.62M |
| January 28, 2026 | 8.2 | 8.29 | 0 | 8.5 | 7.95 | 343.14M |
| January 27, 2026 | 7.89 | 8.49 | 0 | 8.76 | 7.81 | 465.28M |
| January 26, 2026 | 9 | 7.96 | 0 | 9.02 | 7.8 | 456.5M |
| January 23, 2026 | 8.56 | 8.56 | 0 | 8.56 | 8.56 | 119.1M |
| January 22, 2026 | 7.78 | 7.78 | 0 | 7.78 | 7.78 | 62.28M |
| January 21, 2026 | 7.23 | 7.07 | 0 | 7.31 | 7.04 | 155.4M |
| January 20, 2026 | 7.78 | 7.3 | 0 | 7.79 | 7.21 | 206.03M |
| January 19, 2026 | 7.4 | 7.77 | 0 | 7.9 | 7.37 | 211M |
| January 16, 2026 | 7.37 | 7.58 | 0 | 7.85 | 7.36 | 282.14M |
| January 15, 2026 | 7.9 | 7.37 | 0 | 7.9 | 7.37 | 200.05M |
| January 14, 2026 | 8.01 | 8.19 | 0 | 8.58 | 8.01 | 364.78M |
| January 13, 2026 | 9.1 | 8.22 | 0 | 9.65 | 8.14 | 473.98M |
| January 12, 2026 | 8.23 | 9.04 | 0 | 9.04 | 8.23 | 219.84M |
| January 09, 2026 | 8.35 | 8.22 | 0 | 8.71 | 8.16 | 418.3M |
| January 08, 2026 | 8.03 | 8.44 | 0 | 8.64 | 8.01 | 450.13M |
| January 07, 2026 | 8.15 | 8.3 | 0 | 8.9 | 7.86 | 584.07M |
| January 06, 2026 | 7.06 | 8.15 | 0 | 8.15 | 6.93 | 460.68M |
| January 05, 2026 | 7.68 | 7.41 | 0 | 8.3 | 7.23 | 529.81M |
| December 31, 2025 | 7.31 | 8.02 | 0 | 8.25 | 6.91 | 723.51M |