Zhongzhu Healthcare Holding Co.,Ltd - 600568.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.56	2.52	2.52	2.58	2.5	20.08M
January 13, 2026	2.57	2.55	2.55	2.61	2.55	20.29M
January 12, 2026	2.67	2.6	2.6	2.67	2.58	31.9M
January 09, 2026	2.72	2.67	2.67	2.8	2.66	34.36M
January 08, 2026	2.61	2.73	2.73	2.75	2.59	40.88M
January 07, 2026	2.52	2.64	2.64	2.65	2.51	38.71M
January 06, 2026	2.53	2.52	2.52	2.53	2.48	19.5M
January 05, 2026	2.5	2.52	2.52	2.57	2.46	20.08M
December 31, 2025	2.52	2.51	2.51	2.57	2.48	16M
December 30, 2025	2.45	2.52	2.52	2.57	2.44	22.48M
December 29, 2025	2.5	2.45	2.45	2.5	2.42	18.41M
December 26, 2025	2.54	2.5	2.5	2.56	2.49	17.41M
December 25, 2025	2.54	2.55	2.55	2.57	2.52	12.75M
December 24, 2025	2.6	2.54	2.54	2.6	2.49	23.86M
December 23, 2025	2.57	2.6	2.6	2.63	2.57	17.91M
December 22, 2025	2.56	2.57	2.57	2.63	2.54	19.58M
December 19, 2025	2.59	2.57	2.57	2.6	2.54	20.43M
December 18, 2025	2.55	2.59	2.59	2.68	2.51	25.32M
December 17, 2025	2.57	2.55	2.55	2.59	2.5	19.53M
December 16, 2025	2.66	2.55	2.55	2.68	2.55	37.32M
December 15, 2025	2.67	2.68	2.68	2.73	2.65	18.36M
December 12, 2025	2.72	2.7	2.7	2.75	2.68	22.83M
December 11, 2025	2.75	2.76	2.76	2.82	2.68	34.38M
December 10, 2025	2.7	2.75	2.75	2.79	2.61	35.97M
December 09, 2025	2.79	2.68	2.68	2.79	2.65	53.01M
December 08, 2025	2.9	2.79	2.79	2.96	2.73	61.46M
December 05, 2025	2.88	2.85	2.85	2.91	2.81	65.42M
December 04, 2025	2.82	2.96	2.96	2.96	2.82	82.91M
December 03, 2025	2.91	2.82	2.82	2.97	2.8	78.82M
December 02, 2025	2.85	2.95	2.95	2.99	2.76	127.26M
December 01, 2025	2.78	2.85	2.85	2.85	2.75	23.08M
November 28, 2025	2.54	2.71	2.71	2.71	2.54	75.77M
November 27, 2025	2.7	2.58	2.58	2.83	2.57	148.34M
November 26, 2025	2.7	2.7	2.7	2.7	2.66	85.39M
November 25, 2025	2.57	2.57	2.57	2.57	2.57	5.39M
November 24, 2025	2.33	2.45	2.45	2.45	2.33	63.49M
November 21, 2025	2.23	2.33	2.33	2.38	2.21	49.21M
November 20, 2025	2.25	2.28	2.28	2.32	2.18	36.96M
November 19, 2025	2.34	2.26	2.26	2.34	2.26	70.21M
November 18, 2025	2.52	2.38	2.38	2.52	2.28	103.92M
November 17, 2025	2.4	2.4	2.4	2.4	2.33	40.49M
November 14, 2025	2.29	2.29	2.29	2.29	2.29	7.05M
November 13, 2025	2.14	2.18	2.18	2.18	2.09	67.49M
November 12, 2025	2.01	2.08	2.08	2.08	1.96	39.1M
November 11, 2025	1.93	1.98	1.98	2.03	1.92	22.29M
November 10, 2025	1.98	1.94	1.94	1.98	1.92	18.01M
November 07, 2025	1.99	1.96	1.96	1.99	1.96	12.65M
November 06, 2025	2.03	1.99	1.99	2.03	1.98	14.63M
November 05, 2025	2.01	2.03	2.03	2.04	2	7.64M
November 04, 2025	2.04	2.03	2.03	2.07	2	11.28M
November 03, 2025	2	2.05	2.05	2.06	1.99	21.1M
October 31, 2025	2	2.02	2.02	2.05	2	21.91M
October 30, 2025	2.02	2	2	2.02	1.99	13.35M
October 29, 2025	2.04	2	2	2.08	1.98	23.3M
October 28, 2025	1.99	2.04	2.04	2.07	1.99	28.1M
October 27, 2025	2.08	1.99	1.99	2.16	1.98	42.77M
October 24, 2025	2.01	2.06	2.06	2.08	2.01	34.72M
October 23, 2025	1.92	2.02	2.02	2.02	1.91	40M
October 22, 2025	1.9	1.92	1.92	1.96	1.89	20.99M
October 21, 2025	1.85	1.91	1.91	1.91	1.83	20.78M

Zhongzhu Healthcare Holding Co.,Ltd (600568.SS) SHH