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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.98	17.55	17.55	18	17.55	12.26M
February 12, 2026	17.93	18.01	18.01	18.25	17.91	9.05M
February 11, 2026	18.02	17.97	17.97	18.13	17.88	8.13M
February 10, 2026	17.95	18.01	18.01	18.15	17.89	11.06M
February 09, 2026	17.95	17.95	17.95	18.03	17.85	9.4M
February 06, 2026	17.93	17.88	17.88	18.05	17.72	12.6M
February 05, 2026	17.95	17.92	17.92	18.08	17.85	9.51M
February 04, 2026	17.78	17.95	17.95	17.97	17.65	10.33M
February 03, 2026	17.73	17.86	17.86	17.94	17.62	10.34M
February 02, 2026	18.2	17.66	17.66	18.24	17.63	14.84M
January 30, 2026	18.47	18.24	18.24	18.66	18.15	14.5M
January 29, 2026	18.3	18.43	18.43	18.59	18.05	13.08M
January 28, 2026	18.71	18.37	18.37	18.74	18.34	13.36M
January 27, 2026	19.05	18.71	18.71	19.08	18.33	16.93M
January 26, 2026	19.31	19.07	19.07	19.4	18.84	19.42M
January 23, 2026	19.06	19.3	19.3	19.44	19.06	13.47M
January 22, 2026	19.26	19.03	19.03	19.39	18.97	14.88M
January 21, 2026	19.15	19.32	19.32	19.58	19.15	14.63M
January 20, 2026	19.5	19.2	19.2	19.58	19.1	16.15M
January 19, 2026	19.64	19.47	19.47	19.87	19.4	17.32M
January 16, 2026	19.7	19.64	19.64	19.82	19.45	16.63M
January 15, 2026	19.56	19.74	19.74	19.91	19.43	18.57M
January 14, 2026	19.59	19.61	19.61	20.2	19.31	32.91M
January 13, 2026	19.57	19.65	19.65	20.15	19.56	37.76M
January 12, 2026	19.55	19.44	19.44	19.7	19.19	22.97M
January 09, 2026	18.79	19.44	19.44	19.48	18.76	24.32M
January 08, 2026	18.7	18.84	18.84	18.97	18.7	14.98M
January 07, 2026	18.61	18.69	18.69	18.88	18.56	15M
January 06, 2026	18.6	18.6	18.6	18.65	18.41	13.2M
January 05, 2026	17.92	18.59	18.59	18.62	17.92	19.46M
December 31, 2025	18.06	17.9	17.9	18.28	17.9	9.59M
December 30, 2025	18.13	18.06	18.06	18.22	18.05	8.03M
December 29, 2025	18.11	18.19	18.19	18.28	18.08	8.52M
December 26, 2025	18.4	18.14	18.14	18.41	18.13	10.15M
December 25, 2025	18.3	18.38	18.38	18.45	18.18	8.32M
December 24, 2025	18.19	18.27	18.27	18.38	18.17	7.21M
December 23, 2025	18.23	18.19	18.19	18.36	18.14	8.74M
December 22, 2025	18.23	18.22	18.22	18.36	18.15	8.77M
December 19, 2025	18.02	18.29	18.29	18.39	17.91	11.91M
December 18, 2025	17.88	17.99	17.99	18.14	17.79	9.72M
December 17, 2025	17.5	17.88	17.88	17.89	17.5	10.73M
December 16, 2025	17.81	17.51	17.51	17.88	17.5	10.58M
December 15, 2025	18.06	17.8	17.8	18.13	17.8	13.93M
December 12, 2025	18.24	18.24	18.24	18.31	18.01	9.88M
December 11, 2025	18.22	18.26	18.26	18.4	18.15	10.82M
December 10, 2025	18.16	18.18	18.18	18.2	17.9	10.08M
December 09, 2025	18.39	18.3	18.3	18.75	18.25	12.13M
December 08, 2025	18.5	18.43	18.43	18.62	18.39	10.06M
December 05, 2025	18.16	18.44	18.44	18.46	17.87	12.14M
December 04, 2025	18.2	18.18	18.18	18.23	18.01	8.2M
December 03, 2025	18.11	18.18	18.18	18.27	18.05	8.73M
December 02, 2025	18.51	18.08	18.08	18.52	18.02	15.8M
December 01, 2025	18.6	18.51	18.51	18.71	18.45	13.7M
November 28, 2025	18.69	18.64	18.64	18.76	18.35	12.95M
November 27, 2025	18.84	18.71	18.71	18.92	18.53	12.34M
November 26, 2025	18.75	18.83	18.83	19.15	18.74	14.75M
November 25, 2025	18.96	18.75	18.75	19.16	18.74	18.11M
November 24, 2025	18.75	18.91	18.91	19.06	18.61	17.67M
November 21, 2025	19.5	18.62	18.62	19.81	18.53	34.5M
November 20, 2025	20.15	19.7	19.7	20.27	19.64	24.47M

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