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 ¥308.46 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥396.38, while ¥1000 invested 1 year ago would be worth ¥622.96. This corresponds to total returns of -69.15%, -60.36%, -37.7%, respectively, with annualized returns of -17.93%, -16.89%, -37.7%.

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
November 10, 2026	13.3	13.36	13.36	13.37	13.16	2.03M
November 09, 2026	13.4	13.19	13.19	13.5	13.18	2.77M
November 06, 2026	13.2	13.32	13.32	13.49	13.19	2.62M
November 05, 2026	13.25	13.58	13.58	13.59	13.18	4.26M
November 04, 2026	13.24	13.25	13.25	13.42	13.02	6.31M
November 03, 2026	13.5	13.25	13.25	13.75	13.15	8.22M
November 02, 2026	13.96	13.96	13.96	14.36	13.96	1.96M
October 30, 2026	15.07	15.51	15.51	15.68	15	1.56M
October 29, 2026	15.31	15.22	15.22	15.5	15.21	869,900
October 28, 2026	15.47	15.39	15.39	15.54	15.17	875,976
October 27, 2026	15.88	15.31	15.31	16.06	15.31	1.39M
October 26, 2026	15.4	15.88	15.88	15.9	15.35	2.3M
October 23, 2026	15.3	15.32	15.32	15.37	14.91	1.61M
October 22, 2026	15.83	15.37	15.37	15.83	15.28	1.45M
October 21, 2026	15.9	15.77	15.77	16.1	15.67	1.11M
October 20, 2026	15.97	15.89	15.89	16.21	15.71	1.12M
October 19, 2026	15.87	15.98	15.98	16.12	15.73	1.14M
October 16, 2026	16.05	15.99	15.99	16.25	15.84	1.32M
October 15, 2026	16	15.95	15.95	16.09	15.83	1.61M
October 14, 2026	16.4	16.21	16.21	16.46	16.14	1.21M
October 13, 2026	16.24	16.4	16.4	16.4	16.03	1.72M
October 12, 2026	16.23	16.24	16.24	16.45	16.2	2.09M
October 09, 2026	16.06	16.23	16.23	16.23	15.73	1.75M
October 08, 2026	16.14	16.06	16.06	16.29	15.97	1.54M
September 30, 2026	16.03	16.04	16.04	16.14	15.9	1.11M
September 29, 2026	15.8	15.96	15.96	16.02	15.71	1.25M
September 28, 2026	15.68	15.8	15.8	15.88	15.6	1.46M
September 24, 2026	15.76	15.68	15.68	15.92	15.62	1.1M
September 23, 2026	15.82	15.76	15.76	15.82	15.66	1.02M
September 22, 2026	15.66	15.76	15.76	15.87	15.52	1.76M
September 21, 2026	15.34	15.57	15.57	15.62	15.3	1.46M
September 18, 2026	15.2	15.26	15.26	15.44	15.18	1.44M
September 17, 2026	15.15	15.18	15.18	15.23	14.98	1.37M
September 16, 2026	15.22	15.18	15.18	15.28	15.05	1.26M
September 15, 2026	15.62	15.22	15.22	15.65	15.2	1.56M
September 11, 2026	16	15.44	15.44	16	15.38	1.83M
September 10, 2026	16.26	16	16	16.27	15.97	830,608
September 09, 2026	16.32	16.21	16.21	16.32	16.14	1.2M
September 08, 2026	16.05	16.25	16.25	16.28	16.01	1.42M
September 07, 2026	16.08	16.05	16.05	16.11	15.95	1.29M
September 04, 2026	15.76	15.94	15.94	16.08	15.76	1.32M
September 03, 2026	15.93	15.79	15.79	16.09	15.78	1.64M
September 02, 2026	16.15	15.95	15.95	16.15	15.75	2.01M
September 01, 2026	15.85	16.08	16.08	16.11	15.8	2.3M
August 31, 2026	15.91	15.87	15.87	15.95	15.76	2.08M
August 28, 2026	15.84	15.91	15.91	16.06	15.68	3.08M
August 27, 2026	16.37	15.85	15.85	16.6	15.71	4.76M
August 26, 2026	16.71	16.82	16.82	17.07	16.7	1.3M
August 25, 2026	16.44	16.86	16.86	16.88	16.3	1.32M
August 24, 2026	16.54	16.46	16.46	16.68	16.33	1.3M
August 21, 2026	16.76	16.53	16.53	16.79	16.24	1.71M
August 20, 2026	16.5	16.9	16.9	17.02	16.5	1.73M
August 19, 2026	16.79	16.5	16.5	16.9	16.46	1.68M
August 18, 2026	16.79	16.85	16.85	16.93	16.7	1.4M
August 17, 2026	16.94	16.79	16.79	17.03	16.51	1.99M
August 14, 2026	17.09	16.9	16.9	17.22	16.8	1.87M
August 13, 2026	17.26	17.1	17.1	17.41	16.91	2.03M
August 12, 2026	17.37	17.29	17.29	17.81	17.09	4.26M
August 11, 2026	17.02	17.44	17.44	18.28	16.8	6.3M
August 10, 2026	16.46	17.02	17.02	17.17	16.41	2.51M