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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	20.64	20.86	20.86	20.92	20.27	1.46M
September 23, 2025	20.92	20.71	20.71	20.99	20.26	2.33M
September 22, 2025	21.54	21.02	21.02	21.58	20.92	1.87M
September 19, 2025	21.52	21.52	21.52	21.56	21.12	1.73M
September 18, 2025	21.98	21.52	21.52	22.09	21.33	3.13M
September 17, 2025	21.92	21.98	21.98	22.14	21.9	1.66M
September 16, 2025	21.73	22	22	22.1	21.66	2.24M
September 15, 2025	21.82	21.73	21.73	21.82	21.64	1.31M
September 12, 2025	21.91	21.82	21.82	22.18	21.7	1.77M
September 11, 2025	21.78	21.9	21.9	21.92	21.47	1.9M
September 10, 2025	21.88	21.77	21.77	21.88	21.69	1.4M
September 09, 2025	21.96	21.88	21.88	22.02	21.7	2.03M
September 08, 2025	21.5	21.96	21.96	21.98	21.5	3.33M
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

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