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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.58	21.53	21.53	21.58	21.2	2.02M
September 04, 2025	21.16	21.56	21.56	21.56	21.1	2.89M
September 03, 2025	21.51	21.17	21.17	21.68	21.13	2.05M
September 02, 2025	21.42	21.48	21.48	21.56	21.11	2.31M
September 01, 2025	21.29	21.46	21.46	21.55	21.03	3.01M
August 29, 2025	20.99	21.31	21.31	21.91	20.96	4.19M
August 28, 2025	20.88	20.68	20.68	21.11	20.24	3.46M
August 27, 2025	21.84	20.93	20.93	21.85	20.9	4.49M
August 26, 2025	21.62	21.78	21.78	21.85	21.51	2.89M
August 25, 2025	21.7	21.66	21.66	21.7	21.45	2.91M
August 22, 2025	21.85	21.66	21.66	21.94	21.45	2.94M
August 21, 2025	21.84	21.85	21.85	22.05	21.73	2.18M
August 20, 2025	21.82	21.82	21.82	21.86	21.62	1.9M
August 19, 2025	21.58	21.81	21.81	21.89	21.58	2.05M
August 18, 2025	21.57	21.58	21.58	21.79	21.42	2.36M
August 15, 2025	21.44	21.53	21.53	21.77	21.42	2.09M
August 14, 2025	21.95	21.53	21.53	22	21.51	2.35M
August 13, 2025	22.17	21.95	21.95	22.34	21.88	2.17M
August 12, 2025	22.29	22.16	22.16	22.45	22.11	1.58M
August 11, 2025	21.94	22.25	22.25	22.33	21.9	2.55M
August 08, 2025	21.83	21.94	21.94	21.96	21.62	1.74M
August 07, 2025	21.9	21.83	21.83	22.15	21.83	1.84M
August 06, 2025	22.14	21.95	21.95	22.21	21.87	1.54M
August 05, 2025	22.15	22.14	22.14	22.3	21.95	1.77M
August 04, 2025	21.91	22.06	22.06	22.08	21.64	1.96M
August 01, 2025	21.6	21.97	21.97	22.02	21.6	2.3M
July 31, 2025	21.94	21.61	21.61	22.08	21.53	2.26M
July 30, 2025	21.84	22.04	22.04	22.27	21.83	2.82M
July 29, 2025	21.91	21.93	21.93	22.05	21.65	2.33M
July 28, 2025	22.25	21.95	21.95	22.32	21.91	2.45M
July 25, 2025	22.2	22.14	22.14	22.41	22.01	3.44M
July 24, 2025	21.87	22.27	22.27	22.48	21.65	5.35M
July 23, 2025	21.58	21.85	21.85	22.18	21.53	3.98M
July 22, 2025	21.5	21.57	21.57	21.63	21.33	1.65M
July 21, 2025	21.4	21.52	21.52	21.53	21.24	2.12M
July 18, 2025	21.3	21.3	21.3	21.33	21.02	1.87M
July 17, 2025	21.3	21.23	21.23	21.4	21.15	1.7M
July 16, 2025	21.02	21.22	21.22	21.25	21.02	1.49M
July 15, 2025	21.3	21.08	21.08	21.4	20.81	1.69M
July 14, 2025	21.35	21.3	21.3	21.47	21.24	1.77M
July 11, 2025	21.37	21.3	21.3	21.46	21.01	2.42M
July 10, 2025	20.93	21.27	21.27	21.41	20.84	3.14M
July 09, 2025	20.85	20.86	20.86	20.93	20.76	1.32M
July 08, 2025	20.75	20.84	20.84	20.84	20.59	1.61M
July 07, 2025	20.55	20.63	20.63	20.73	20.45	1.21M
July 04, 2025	20.85	20.5	20.5	20.93	20.4	2.88M
July 03, 2025	20.95	20.85	20.85	21.14	20.8	2.56M
July 02, 2025	21.1	21	21	21.1	20.72	1.78M
July 01, 2025	20.99	21.05	21.05	21.17	20.93	1.4M
June 30, 2025	20.86	21.03	21.03	21.12	20.84	2M
June 27, 2025	20.99	20.94	20.94	21.24	20.82	2.42M
June 26, 2025	21.11	20.89	20.89	21.11	20.84	1.05M
June 25, 2025	20.95	21.09	21.09	21.1	20.7	1.67M
June 24, 2025	20.63	20.9	20.9	20.94	20.63	1.28M
June 23, 2025	20.4	20.64	20.64	20.7	20.25	1.29M
June 20, 2025	20.42	20.61	20.61	20.79	20.3	1.38M
June 19, 2025	20.78	20.43	20.43	20.89	20.27	2.02M
June 18, 2025	21.37	20.82	20.82	21.5	20.81	3.81M
June 17, 2025	23.1	22.83	22.83	23.32	22.51	4.67M
June 16, 2025	22.1	22.95	22.95	23.3	22	4.88M

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