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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	21.4	20.12	20.12	21.7	20.02	44.69M
November 18, 2025	21.7	21.46	21.46	21.89	21.3	28.78M
November 17, 2025	21.52	21.87	21.87	22.25	21.18	50.84M
November 14, 2025	20.17	21.46	21.46	21.9	20.12	64.6M
November 13, 2025	19.94	20.34	20.34	20.39	19.6	35.69M
November 12, 2025	19.96	19.92	19.92	20.3	19.74	30.63M
November 11, 2025	19.88	19.88	19.88	19.99	19.6	22.28M
November 10, 2025	19.35	19.87	19.87	19.88	19.2	24.58M
November 07, 2025	19.46	19.43	19.43	19.74	19.34	17.51M
November 06, 2025	19.38	19.6	19.6	19.6	19.28	16.51M
November 05, 2025	19.6	19.45	19.45	19.86	19.26	24.54M
November 04, 2025	20.08	19.75	19.75	20.2	19.63	26.1M
November 03, 2025	20.14	20.26	20.26	20.5	19.86	41.35M
October 31, 2025	19.2	19.96	19.96	20.1	19.16	41.87M
October 30, 2025	19.9	19.23	19.23	19.9	19.22	30.6M
October 29, 2025	19.53	20	20	20.07	19.23	31.03M
October 28, 2025	19.83	19.45	19.45	19.98	19.38	20.87M
October 27, 2025	19.7	19.86	19.86	20.31	19.41	45.45M
October 24, 2025	18.88	19.28	19.28	19.75	18.87	28.13M
October 23, 2025	18.96	18.81	18.81	19.1	18.45	19.22M
October 22, 2025	19.16	19.04	19.04	19.61	18.93	18.31M
October 21, 2025	18.9	19.33	19.33	19.33	18.73	24.36M
October 20, 2025	19.19	18.84	18.84	19.31	18.68	23.39M
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

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