Shanghai ZJ Bio-Tech Co., Ltd. - 688317.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.1	20.93	20.93	21.18	20.93	1.86M
February 12, 2026	21.18	21.04	21.04	21.28	20.96	2.27M
February 11, 2026	21.28	21.19	21.19	21.33	21.13	2.28M
February 10, 2026	21.51	21.3	21.3	21.68	21.3	2.86M
February 09, 2026	21.69	21.58	21.58	21.7	21.52	3.5M
February 06, 2026	21.48	21.55	21.55	21.9	21.48	3.41M
February 05, 2026	21.52	21.48	21.48	21.78	21.45	3.03M
February 04, 2026	21.57	21.63	21.63	21.76	21.35	4.52M
February 03, 2026	21.82	21.7	21.7	21.9	21.36	4.38M
February 02, 2026	22.6	21.6	21.6	22.6	21.51	7.37M
January 30, 2026	23.28	22.75	22.75	23.88	22.43	9M
January 29, 2026	23	23.05	23.05	23.66	22.54	13.07M
January 28, 2026	25	24.13	24.13	25.47	23.78	19.82M
January 27, 2026	27.9	26.37	26.37	28.58	25.01	32.55M
January 26, 2026	24.3	25.55	25.55	25.55	23.19	13.5M
January 23, 2026	21.11	21.29	21.29	21.35	21.01	1.49M
January 22, 2026	20.86	20.86	20.86	20.96	20.76	832,201
January 21, 2026	20.57	20.87	20.87	21.13	20.41	1.78M
January 20, 2026	20.53	20.47	20.47	20.82	20.31	1.5M
January 19, 2026	20.72	20.52	20.52	20.73	20.31	1.8M
January 16, 2026	20.98	20.7	20.7	20.99	20.59	1.27M
January 15, 2026	21.01	20.9	20.9	21.17	20.83	1.35M
January 14, 2026	21.22	21.08	21.08	21.55	20.8	2.42M
January 13, 2026	21.32	21.11	21.11	21.8	21.07	3.61M
January 12, 2026	21.25	21.22	21.22	21.44	21.1	1.78M
January 09, 2026	21.05	21.19	21.19	21.22	20.88	1.68M
January 08, 2026	20.6	21.07	21.07	21.24	20.5	1.89M
January 07, 2026	20.81	20.69	20.69	21.07	20.57	1.82M
January 06, 2026	20.81	20.92	20.92	21.1	20.65	1.57M
January 05, 2026	20.17	20.92	20.92	20.98	20.17	2M
December 31, 2025	20.31	20.17	20.17	20.38	19.93	1.03M
December 30, 2025	19.66	20.25	20.25	20.52	19.52	2.27M
December 29, 2025	20.08	19.66	19.66	20.16	19.63	1.63M
December 26, 2025	20.56	20.15	20.15	20.56	20.13	1.04M
December 25, 2025	20.41	20.49	20.49	20.58	20.32	796,399
December 24, 2025	20.29	20.33	20.33	20.36	20.07	667,477
December 23, 2025	20.57	20.22	20.22	20.72	20.22	1.03M
December 22, 2025	20.43	20.61	20.61	20.93	20.36	1.25M
December 19, 2025	20.36	20.38	20.38	20.45	20.23	618,823
December 18, 2025	20.1	20.31	20.31	20.45	20.04	979,470
December 17, 2025	20.25	20.12	20.12	20.25	19.82	972,280
December 16, 2025	20.25	20.11	20.11	20.3	20	852,967
December 15, 2025	20.06	20.18	20.18	20.32	20.01	863,169
December 12, 2025	20.32	20.12	20.12	20.45	19.98	2.01M
December 11, 2025	20.83	20.35	20.35	20.83	20.28	1.4M
December 10, 2025	20.82	20.81	20.81	20.95	20.74	542,365
December 09, 2025	21.12	20.88	20.88	21.25	20.88	865,562
December 08, 2025	21.16	21.16	21.16	21.38	21.06	897,982
December 05, 2025	21.04	21.1	21.1	21.12	20.76	952,799
December 04, 2025	21.42	21.04	21.04	21.45	21.04	830,045
December 03, 2025	21.4	21.42	21.42	21.55	21.2	1M
December 02, 2025	21.91	21.47	21.47	21.91	21.4	975,098
December 01, 2025	22.12	21.81	21.81	22.12	21.78	906,899
November 28, 2025	22.16	22.01	22.01	22.17	21.91	573,784
November 27, 2025	22.11	22.1	22.1	22.28	21.93	843,589
November 26, 2025	22.22	22.03	22.03	22.49	22.01	894,277
November 25, 2025	21.74	22.13	22.13	22.44	21.66	1.02M
November 24, 2025	21.45	21.64	21.64	21.86	21.2	1.02M
November 21, 2025	22.11	21.2	21.2	22.29	21.2	2.01M
November 20, 2025	22.33	22.19	22.19	22.7	22.02	1.51M

Shanghai ZJ Bio-Tech Co., Ltd. (688317.SS) SHH