Jianzhijia Pharmaceutical Chain Group Co., Ltd. - 605266.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	19.59	19.59	19.59	19.64	19.53	1.2M
December 24, 2025	19.6	19.57	19.57	19.62	19.46	1.58M
December 23, 2025	19.84	19.58	19.58	19.84	19.5	2.25M
December 22, 2025	20.15	19.84	19.84	20.17	19.75	2.41M
December 19, 2025	20.16	20.18	20.18	20.46	19.76	4M
December 18, 2025	19.21	20.17	20.17	20.58	19.16	5M
December 17, 2025	19.07	19.3	19.3	19.35	19.02	1.48M
December 16, 2025	19.22	19.1	19.1	19.33	19.08	1.13M
December 15, 2025	19.26	19.32	19.32	19.44	19.12	1.16M
December 12, 2025	19.4	19.26	19.26	19.42	19.18	1.3M
December 11, 2025	19.96	19.34	19.34	19.96	19.3	2.55M
December 10, 2025	19.95	19.9	19.9	20.09	19.81	1.29M
December 09, 2025	20.21	19.95	19.95	20.21	19.94	1.55M
December 08, 2025	20.16	20.19	20.19	20.38	20.12	1.49M
December 05, 2025	20	20.16	20.16	20.16	19.72	1.59M
December 04, 2025	20.33	20.08	20.08	20.35	19.96	1.53M
December 03, 2025	20.28	20.28	20.28	20.56	20.18	1.54M
December 02, 2025	20.34	20.28	20.28	20.39	20.19	1.58M
December 01, 2025	20.24	20.29	20.29	20.39	20.14	1.6M
November 28, 2025	20.09	20.1	20.1	20.12	19.86	1.23M
November 27, 2025	20.11	20.09	20.09	20.21	19.91	1.4M
November 26, 2025	20.12	20.11	20.11	20.52	20.04	2.32M
November 25, 2025	19.87	20.11	20.11	20.25	19.87	1.88M
November 24, 2025	19.7	19.85	19.85	20.03	19.7	2.28M
November 21, 2025	20.5	19.66	19.66	20.69	19.61	4.45M
November 20, 2025	20.86	20.61	20.61	20.98	20.31	2.52M
November 19, 2025	21.35	20.85	20.85	21.37	20.81	1.98M
November 18, 2025	21.49	21.39	21.39	21.76	21.28	1.74M
November 17, 2025	21.91	21.56	21.56	22.01	21.5	2.58M
November 14, 2025	21.66	21.92	21.92	22.3	21.5	3.95M
November 13, 2025	21.75	21.68	21.68	21.75	21.45	2.39M
November 12, 2025	21.5	21.7	21.7	22.06	21.4	3.69M
November 11, 2025	21.32	21.43	21.43	21.54	21.08	1.88M
November 10, 2025	20.81	21.19	21.19	21.3	20.81	1.91M
November 07, 2025	20.7	20.9	20.9	20.94	20.61	1.33M
November 06, 2025	20.77	20.75	20.75	20.85	20.54	1.31M
November 05, 2025	20.61	20.75	20.75	20.8	20.53	1.21M
November 04, 2025	20.7	20.71	20.71	20.9	20.53	1.92M
November 03, 2025	20.63	20.71	20.71	20.75	20.46	1.88M
October 31, 2025	20.32	20.61	20.61	20.67	20.31	2.04M
October 30, 2025	20.35	20.41	20.41	20.77	20.3	3.63M
October 29, 2025	21.33	20.95	20.95	21.39	20.88	1.7M
October 28, 2025	21.21	21.2	21.2	21.46	21.15	1.26M
October 27, 2025	21.2	21.3	21.3	21.46	21.02	1.89M
October 24, 2025	21.51	21.12	21.12	21.53	21.04	1.64M
October 23, 2025	21.25	21.51	21.51	21.53	21.15	1.83M
October 22, 2025	21.2	21.27	21.27	21.47	21.08	1.89M
October 21, 2025	20.93	21.2	21.2	21.24	20.85	1.89M
October 20, 2025	20.58	20.93	20.93	20.93	20.56	1.44M
October 17, 2025	20.77	20.64	20.64	20.93	20.55	1.35M
October 16, 2025	20.88	20.85	20.85	21.04	20.74	1.46M
October 15, 2025	20.55	20.8	20.8	20.9	20.49	1.66M
October 14, 2025	20.55	20.55	20.55	20.68	20.48	1.55M
October 13, 2025	20.24	20.52	20.52	20.61	20	1.91M
October 10, 2025	20.65	20.73	20.73	20.92	20.55	1.55M
October 09, 2025	20.5	20.65	20.65	20.65	20.29	1.46M
September 30, 2025	20.47	20.57	20.57	20.72	20.34	1.5M
September 29, 2025	20.45	20.47	20.47	20.48	20.15	1.74M
September 26, 2025	20.51	20.38	20.38	20.58	20.28	1.56M
September 25, 2025	20.86	20.5	20.5	21	20.46	1.71M

Jianzhijia Pharmaceutical Chain Group Co., Ltd. (605266.SS) SHH