Australia markets open in 3 hours 57 minutes

Zhejiang Jiuzhou Pharmaceutical Co., Ltd (603456.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
15.92-0.28 (-1.73%)
At close: 03:00PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202416.2016.2115.8415.9215.9211,266,951
20 May 202415.8916.4215.8316.2016.2017,947,500
17 May 202415.8215.9915.5915.9215.9213,657,476
16 May 202415.8616.0315.5915.8215.8212,530,219
15 May 202416.1216.1615.7215.8115.8117,467,101
14 May 202416.3816.5416.1716.2116.2120,873,253
13 May 202417.0017.1516.1716.2016.2030,987,394
10 May 202416.6216.6916.2916.3616.3613,456,236
09 May 202416.4016.7816.3616.6016.6015,624,173
08 May 202416.4516.6316.2316.3616.3613,427,573
07 May 202416.5616.6616.3216.4916.4913,192,173
06 May 202416.3716.7416.3116.6016.6018,323,500
30 Apr 202416.1016.2315.9116.1216.1215,312,600
29 Apr 202415.6016.1715.5916.1116.1123,149,600
26 Apr 202415.0215.6814.9515.6015.6023,260,785
25 Apr 202414.6715.3014.6115.1115.1126,122,294
24 Apr 202414.9414.9414.5814.7214.7216,445,000
23 Apr 202414.8415.1014.7814.9414.9417,483,821
22 Apr 202414.7315.0014.5614.8414.8416,338,609
19 Apr 202414.9715.0614.6414.7714.7717,920,887
18 Apr 202415.2415.4114.9715.1215.1218,096,296
17 Apr 202414.9015.3914.8815.3615.3621,436,959
16 Apr 202415.3215.5614.9014.9214.9222,026,279
15 Apr 202415.6715.9615.1315.4015.4025,277,359
12 Apr 202415.8315.9915.5815.7615.7615,866,304
11 Apr 202416.2116.3915.8515.8715.8723,300,198
10 Apr 202416.5516.8816.2016.4316.4327,703,399
09 Apr 202416.4916.6615.4916.6416.6451,244,957
08 Apr 202417.7217.8317.0517.0617.0621,389,740
03 Apr 202417.9218.1017.8317.9517.958,681,244
02 Apr 202418.1618.1717.7617.9717.979,654,411
01 Apr 202417.8818.1317.8318.1318.1312,808,252
29 Mar 202417.9518.0317.4917.8317.838,205,996
28 Mar 202417.9318.2817.7818.0518.059,118,700
27 Mar 202418.1818.5417.9717.9917.999,043,122
26 Mar 202418.6418.6418.1218.2718.2713,027,000
25 Mar 202419.0319.5018.6218.6618.6611,818,451
22 Mar 202419.5719.5718.9118.9118.9112,539,180
21 Mar 202419.7519.9019.5119.5719.578,355,524
20 Mar 202419.7120.1619.6319.8419.849,817,426
19 Mar 202419.9820.0919.7519.7519.759,575,558
18 Mar 202419.8520.1119.4920.1120.1112,754,020
15 Mar 202419.8320.4819.4619.7919.7915,231,933
14 Mar 202420.5920.7919.7119.9219.9219,532,551
13 Mar 202420.1420.1419.6819.9019.9010,373,730
12 Mar 202419.8920.3919.8020.1520.1514,416,397
11 Mar 202419.0619.6218.9219.6019.6011,655,371
08 Mar 202418.9919.2418.7618.9218.9211,317,634
07 Mar 202419.7520.0518.8218.8718.8722,802,775
06 Mar 202420.1620.4719.8420.2120.218,486,480
05 Mar 202420.8220.8220.1720.2520.2512,195,090
04 Mar 202420.4621.5020.3620.9720.9715,468,473
01 Mar 202420.7120.7120.2120.4620.4610,642,588
29 Feb 202420.0420.9020.0220.4520.4517,248,265
28 Feb 202420.7121.4820.2720.2820.2815,061,252
27 Feb 202420.1320.8420.0620.8020.809,530,322
26 Feb 202419.8720.6019.7020.2520.2512,762,600
23 Feb 202419.8620.0219.4719.8819.889,154,939
22 Feb 202419.6019.8819.5519.8419.848,493,220
21 Feb 202419.4320.3319.2319.7419.7411,005,377
20 Feb 202419.4419.9319.2219.6719.679,086,872
19 Feb 202420.0720.1019.1719.5419.5413,468,912
08 Feb 202419.7821.0819.3020.0720.0717,315,623
07 Feb 202418.1619.8818.1619.8819.8822,491,696
06 Feb 202416.4718.2016.3018.0718.0713,342,192
05 Feb 202417.1217.3215.9016.7216.7216,376,413
02 Feb 202418.3118.4916.7117.2117.2112,500,721
01 Feb 202417.9218.8317.7718.3118.3112,798,227
31 Jan 202418.8118.9117.8917.9317.9310,581,849
30 Jan 202419.0019.2518.8018.8218.826,717,311
29 Jan 202419.6320.0319.0019.1919.1911,145,644
26 Jan 202420.3320.5519.2819.4919.4914,379,286
25 Jan 202419.9020.6519.7520.5320.538,948,563
24 Jan 202420.1020.3519.3219.9319.937,330,973
23 Jan 202419.6620.0819.4319.8619.867,210,040
22 Jan 202420.6020.6119.4319.6219.628,084,180
19 Jan 202420.7620.9520.6020.6220.625,145,171
18 Jan 202420.6220.8720.2220.8220.828,055,622
17 Jan 202421.3321.3920.6620.6720.677,387,975
16 Jan 202421.6221.7520.9321.4021.4011,029,385
15 Jan 202421.6622.0921.5621.6621.666,424,000
12 Jan 202422.2022.4621.7821.8721.877,699,052
11 Jan 202422.5022.5821.5522.3122.3115,964,904
10 Jan 202421.5721.9021.2121.4821.485,919,409
09 Jan 202421.3521.7421.2021.5621.566,996,009
08 Jan 202421.9521.9721.2921.2921.2910,652,946
05 Jan 202422.4822.7121.7321.9221.929,988,981
04 Jan 202422.9122.9822.3522.4822.487,519,600
03 Jan 202423.1023.5422.7522.9622.969,699,536
02 Jan 202424.2724.2823.0623.1623.1613,323,358
29 Dec 202324.1924.3823.9124.2124.218,436,599
28 Dec 202323.3124.2923.1224.1824.187,336,951
27 Dec 202323.3623.5023.0823.3523.355,510,392
26 Dec 202323.7023.7623.0023.0723.077,529,123
25 Dec 202323.6323.9823.6123.8223.823,723,606
22 Dec 202324.1924.2123.4523.7323.7310,937,644
21 Dec 202324.4024.5724.0424.2624.267,668,516
20 Dec 202324.8125.0624.4724.5524.553,626,817
19 Dec 202325.1525.2924.6024.8024.805,770,837
18 Dec 202324.8325.5224.8025.2725.275,671,731
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...