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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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