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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.61	2.65	2.65	2.68	2.61	9.04M
February 12, 2026	2.67	2.63	2.63	2.67	2.6	11.84M
February 11, 2026	2.69	2.66	2.66	2.69	2.63	16.66M
February 10, 2026	2.66	2.68	2.68	2.71	2.65	17.81M
February 09, 2026	2.76	2.74	2.74	2.78	2.72	12.58M
February 06, 2026	2.78	2.74	2.74	2.79	2.71	15.79M
February 05, 2026	2.74	2.8	2.8	2.83	2.73	22.03M
February 04, 2026	2.77	2.75	2.75	2.78	2.73	13.24M
February 03, 2026	2.72	2.74	2.74	2.77	2.71	16.45M
February 02, 2026	2.71	2.73	2.73	2.79	2.68	24.16M
January 30, 2026	2.77	2.71	2.71	2.81	2.71	21.45M
January 29, 2026	2.83	2.78	2.78	2.86	2.77	25.16M
January 28, 2026	2.79	2.83	2.83	2.86	2.74	33.83M
January 27, 2026	2.72	2.79	2.79	2.82	2.69	43.82M
January 26, 2026	2.72	2.69	2.69	2.74	2.66	27.77M
January 23, 2026	2.7	2.72	2.72	2.77	2.67	27.16M
January 22, 2026	2.72	2.69	2.69	2.75	2.64	35.1M
January 21, 2026	2.51	2.64	2.64	2.64	2.51	37.65M
January 20, 2026	2.51	2.51	2.51	2.56	2.5	15.79M
January 19, 2026	2.49	2.52	2.52	2.53	2.48	19.26M
January 16, 2026	2.54	2.54	2.54	2.54	2.5	17.7M
January 15, 2026	2.52	2.54	2.54	2.58	2.5	12.76M
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

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