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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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