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

18.17

-0.09(-0.49%)

Updated at June 03 10:07AM

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 ¥419.82 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥517.22, while ¥1000 invested 1 year ago would be worth ¥833.49. This corresponds to total returns of -58.02%, -48.28%, -16.65%, respectively, with annualized returns of -14.57%, -12.35%, -16.65%.

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
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
May 07, 2026	20.12	19.93	19.93	20.24	19.92	1.63M
May 06, 2026	20.04	20.24	20.24	20.35	19.99	2.61M
April 30, 2026	19.85	20.06	20.06	20.22	19.7	2.78M
April 29, 2026	19.83	19.84	19.84	19.92	19.4	3.17M
April 28, 2026	19.78	19.83	19.83	20.25	19.72	5.07M
April 27, 2026	18.88	19.11	19.11	19.2	18.72	2.03M
April 24, 2026	18.79	18.86	18.86	18.94	18.53	1.14M
April 23, 2026	18.66	18.77	18.77	19	18.5	1.45M
April 22, 2026	18.8	18.79	18.79	18.88	18.69	830,600
April 21, 2026	18.85	18.81	18.81	18.97	18.67	1.08M
April 20, 2026	18.7	18.8	18.8	18.87	18.49	1.05M
April 17, 2026	19.1	18.78	18.78	19.11	18.75	1.2M
April 16, 2026	19.1	19.12	19.12	19.23	18.87	1.17M
April 15, 2026	18.93	19.16	19.16	19.27	18.85	1.77M
April 14, 2026	18.94	18.86	18.86	19.05	18.65	1.05M
April 13, 2026	19.11	18.89	18.89	19.16	18.8	1.23M
April 10, 2026	19.13	19.12	19.12	19.31	18.95	1.39M
April 09, 2026	19.25	18.94	18.94	19.45	18.87	1.29M
April 08, 2026	19.52	19.36	19.36	19.59	19.3	1.5M
April 07, 2026	18.83	19.23	19.23	19.38	18.75	1.18M
April 03, 2026	19.31	18.87	18.87	19.42	18.86	1.24M
April 02, 2026	19.32	19.39	19.39	19.55	19.22	1.23M
April 01, 2026	19.16	19.41	19.41	19.41	19.03	1.18M
March 31, 2026	19.26	19.04	19.04	19.5	19.03	1.41M
March 30, 2026	18.69	19.19	19.19	19.19	18.69	1.34M
March 27, 2026	18.51	18.88	18.88	18.93	18.42	1.57M
March 26, 2026	18.76	18.59	18.59	19.01	18.53	1.51M
March 25, 2026	18.75	18.74	18.74	18.97	18.55	1.7M
March 24, 2026	18.2	18.65	18.65	18.69	17.99	2.2M
March 23, 2026	19.05	17.98	17.98	19.12	17.8	3.45M
March 20, 2026	19.74	19.35	19.35	19.89	19.32	1.48M
March 19, 2026	20.05	19.74	19.74	20.22	19.63	1.33M
March 18, 2026	20.03	20.13	20.13	20.18	19.89	1.11M
March 17, 2026	20.25	20.03	20.03	20.39	20	1.38M
March 16, 2026	20.18	20.27	20.27	20.36	20.08	1.26M
March 13, 2026	20	20.18	20.18	20.3	20	1.25M
March 12, 2026	20.2	20.1	20.1	20.27	20.06	908,600
March 11, 2026	20.22	20.19	20.19	20.33	20.12	979,800
March 10, 2026	20	20.09	20.22	20.21	20	652,720
March 09, 2026	19.95	19.96	19.96	20.26	19.82	1.52M
March 06, 2026	19.46	20.1	20.1	20.12	19.46	1.79M
March 05, 2026	19.6	19.6	19.6	19.77	19.47	1.63M