Zhejiang Jiuzhou Pharmaceutical Co., Ltd - 603456.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	19.7	18.85	18.85	19.86	18.8	32.44M
October 16, 2025	20.1	19.78	19.78	20.22	19.57	52.25M
October 15, 2025	19.65	20.73	20.73	20.8	19.5	51.6M
October 14, 2025	19.36	19.55	19.55	20.38	19.35	37.11M
October 13, 2025	18.84	19.3	19.3	19.41	18.79	30.76M
October 10, 2025	20.51	19.85	19.85	20.55	19.7	32.83M
October 09, 2025	19.5	20.61	20.61	20.75	19.47	41.88M
September 30, 2025	19.11	19.45	19.45	19.56	19.03	25.61M
September 29, 2025	18.89	19.24	19.24	19.39	18.66	29.09M
September 26, 2025	19.46	18.93	18.93	19.47	18.71	47.64M
September 25, 2025	18.42	19.46	19.46	20.26	18.35	74.91M
September 24, 2025	17.93	18.42	18.42	18.48	17.91	23.81M
September 23, 2025	18.85	18.05	18.05	18.96	17.68	40.83M
September 22, 2025	19.51	19	19	19.84	18.89	26.29M
September 19, 2025	19.8	19.36	19.36	20.47	19.16	33.2M
September 18, 2025	20.45	19.9	19.9	20.49	19.62	41.21M
September 17, 2025	20.33	20.23	20.23	20.76	19.99	41.13M
September 16, 2025	19.93	20.26	20.26	20.81	19.83	58.86M
September 15, 2025	19.02	20.01	20.01	20.27	19.01	61.65M
September 12, 2025	18.98	19.01	19.01	19.18	18.26	39.99M
September 11, 2025	18.39	18.68	18.68	18.8	17.3	41.02M
September 10, 2025	18.77	19	19	19.64	18.77	36.58M
September 09, 2025	19.17	18.83	18.83	19.5	18.65	32.34M
September 08, 2025	19.15	19.32	19.32	19.38	18.9	34.25M
September 05, 2025	18.11	19.15	19.15	19.18	17.94	44.1M
September 04, 2025	18.92	18.2	18.2	19.1	17.9	34.13M
September 03, 2025	18.91	18.88	18.88	19.29	18.75	33.06M
September 02, 2025	19.2	18.84	18.84	19.22	18.54	35.24M
September 01, 2025	18.15	19.13	19.13	19.26	18	48.23M
August 29, 2025	17.67	18.09	18.09	18.24	17.6	28.24M
August 28, 2025	17.81	17.66	17.66	17.96	17.12	31.81M
August 27, 2025	18.46	17.85	17.85	18.63	17.85	27.72M
August 26, 2025	18.76	18.44	18.44	18.76	18.4	24.2M
August 25, 2025	18.49	18.86	18.86	18.94	18.49	33.78M
August 22, 2025	18.45	18.41	18.41	18.45	18.19	22.52M
August 21, 2025	18.55	18.43	18.43	18.69	18.26	25.42M
August 20, 2025	18.66	18.59	18.59	18.7	18.04	35.11M
August 19, 2025	18.83	18.79	18.79	19.35	18.72	43M
August 18, 2025	18.8	18.83	18.83	19.01	18.65	34.37M
August 15, 2025	18.5	18.78	18.78	18.9	18.31	30.33M
August 14, 2025	19.1	18.58	18.58	19.1	18.55	40.56M
August 13, 2025	18.47	19.08	19.08	19.13	18.31	52.3M
August 12, 2025	18.46	18.43	18.43	18.76	18.23	33.12M
August 11, 2025	18.18	18.45	18.45	18.53	18.12	35.92M
August 08, 2025	18.1	18.17	18.17	18.23	17.79	31.45M
August 07, 2025	18.41	18.05	18.05	18.62	17.88	45M
August 06, 2025	18.98	18.46	18.46	19.33	18.29	51.61M
August 05, 2025	18.51	18.66	18.66	18.92	18.31	41.97M
August 04, 2025	18.07	18.39	18.39	18.47	17.83	46.97M
August 01, 2025	18.86	18.32	18.32	19.28	18.28	63.91M
July 31, 2025	18.78	18.98	18.98	19.68	18.76	67.18M
July 30, 2025	19.66	18.93	18.93	19.98	18.63	90.04M
July 29, 2025	18.17	19.68	19.68	19.68	17.64	111.49M
July 28, 2025	17.3	17.84	17.84	18.13	17.13	43.05M
July 25, 2025	17.04	17.22	17.22	17.8	16.91	42.72M
July 24, 2025	16.75	17.03	17.03	17.18	16.75	30.41M
July 23, 2025	16.35	16.69	16.69	17.28	16.28	44.34M
July 22, 2025	16.32	16.43	16.43	16.79	16.31	20.52M
July 21, 2025	16.38	16.42	16.42	16.58	16.1	24.31M
July 18, 2025	16.62	16.45	16.45	16.68	16.28	22.39M

Zhejiang Jiuzhou Pharmaceutical Co., Ltd (603456.SS) SHH