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

Currency In CNY

605266.SS Historical Return

If you invested ¥1000 in Jianzhijia Pharmaceutical Chain Group Co., Ltd. (605266.SS) since IPO date, it would be worth ¥386.78 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥521.01, while ¥1000 invested 1 year ago would be worth ¥758.84. This corresponds to total returns of -61.32%, -47.9%, -24.12%, respectively, with annualized returns of -15.41%, -12.22%, -24.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605266.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	16.47	16.74	16.74	16.83	16.31	1.82M
July 30, 2026	16.35	16.57	16.57	16.65	16.31	1.51M
July 29, 2026	15.9	16.33	16.33	16.46	15.9	1.72M
July 28, 2026	15.73	15.91	15.91	15.95	15.73	1.53M
July 27, 2026	15.65	15.8	15.8	15.9	15.52	1.26M
July 24, 2026	15.8	15.68	15.68	15.94	15.68	1.46M
July 23, 2026	15.5	15.9	15.9	15.91	15.46	1.64M
July 22, 2026	15.9	15.66	15.66	16.05	15.48	1.79M
July 21, 2026	16.43	15.88	15.88	16.55	15.77	2.62M
July 20, 2026	16.62	16.43	16.43	17.01	16.28	2.21M
July 17, 2026	16.91	16.6	16.6	17.26	16.56	2.3M
July 16, 2026	16.7	17.01	17.01	17.07	16.52	2.53M
July 15, 2026	16.32	16.7	16.7	16.82	16.2	2.92M
July 14, 2026	15.69	16.36	16.36	16.55	15.46	3.35M
July 13, 2026	15.56	15.65	15.65	15.83	15.39	1.87M
July 10, 2026	15.51	15.55	15.55	15.84	15.2	1.82M
July 09, 2026	15.63	15.45	15.45	15.79	15.3	1.06M
July 08, 2026	15.5	15.63	15.63	15.77	15.23	1.01M
July 07, 2026	16.13	15.61	15.61	16.13	15.52	1.28M
July 06, 2026	15.92	16.13	16.13	16.28	15.81	1.89M
July 03, 2026	15.45	16.02	16.02	16.12	15.43	2.44M
July 02, 2026	15.2	15.43	15.43	15.62	15.15	1.73M
July 01, 2026	14.64	15.23	15.23	15.25	14.52	1.96M
June 30, 2026	15.01	14.64	14.64	15.2	14.51	2.06M
June 29, 2026	14.82	15.12	15.12	15.22	14.41	1.76M
June 26, 2026	15.33	14.86	14.86	15.34	14.84	1.38M
June 25, 2026	15.42	15.35	15.35	15.57	15.12	1.17M
June 24, 2026	16.05	15.57	15.57	16.05	15.51	1.35M
June 23, 2026	15.59	15.88	15.88	16.19	15.36	1.55M
June 22, 2026	15.5	15.59	15.59	15.61	15.09	1.67M
June 18, 2026	15.65	15.63	15.63	15.84	15.46	1.74M
June 17, 2026	16.03	15.75	15.75	16.15	15.66	1.76M
June 16, 2026	16.58	16.15	16.15	16.62	16	1.8M
June 15, 2026	16.65	16.6	16.6	16.96	16.54	2.07M
June 12, 2026	16.74	16.76	16.76	16.83	16.54	2.79M
June 11, 2026	18.23	18.35	18.35	18.43	17.95	2.75M
June 10, 2026	18.07	18.34	18.34	18.35	17.81	1.87M
June 09, 2026	18	18.22	18.22	18.39	17.9	1.34M
June 08, 2026	18.01	17.97	17.97	18.28	17.66	1.75M
June 05, 2026	17.94	18.2	18.2	18.34	17.83	1.75M
June 04, 2026	17.95	17.74	17.74	18.1	17.66	1.28M
June 03, 2026	18.25	17.98	17.98	18.33	17.86	1.67M
June 02, 2026	18.85	18.26	18.26	18.85	18.22	1.7M
June 01, 2026	17.88	18.86	18.86	18.95	17.88	2.63M
May 29, 2026	17.86	18.04	18.04	18.12	17.79	1.52M
May 28, 2026	18	17.8	17.8	18.07	17.59	1.51M
May 27, 2026	18.35	17.99	17.99	18.39	17.84	2.02M
May 26, 2026	18.59	18.38	18.38	18.66	18.29	1.38M
May 25, 2026	18.69	18.63	18.63	18.92	18.48	1.7M
May 22, 2026	18.78	18.63	18.63	18.8	18.45	1.6M
May 21, 2026	19.2	18.64	18.64	19.4	18.63	1.9M
May 20, 2026	19.43	19.2	19.2	19.43	19.12	1.32M
May 19, 2026	19.37	19.45	19.45	19.62	19.18	1.44M
May 18, 2026	19.61	19.37	19.37	19.92	19.11	1.76M
May 15, 2026	19.66	19.71	19.71	19.98	19.6	1.8M
May 14, 2026	19.84	19.71	19.71	19.88	19.63	1.19M
May 13, 2026	19.93	19.79	19.79	20.07	19.66	1.63M
May 12, 2026	20.39	19.89	19.89	20.39	19.8	2.34M
May 11, 2026	20.25	20.46	20.46	20.5	20.22	1.87M
May 08, 2026	19.93	20.25	20.25	20.5	19.92	2.21M