Canada markets closed

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
13.72-0.04 (-0.29%)
At close: 03:00PM CST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202413.7613.9313.6713.7213.727,607,649
Jun 27, 202414.0914.0913.7213.7613.767,828,800
Jun 26, 202413.7314.1113.6814.0814.088,519,944
Jun 25, 202413.8213.9313.6513.7413.746,900,621
Jun 24, 202414.0614.1813.6913.8013.809,802,446
Jun 21, 202414.0814.4614.0214.2014.207,359,414
Jun 20, 202414.3614.6814.1514.1614.1611,205,864
Jun 19, 202414.6614.7314.4314.4314.438,294,500
Jun 18, 202414.8814.9014.5114.7014.7011,807,003
Jun 17, 202414.8114.9714.7714.8814.886,204,000
Jun 14, 202415.0615.0714.7314.9614.9611,926,312
Jun 13, 202415.2615.3515.0115.1215.1211,836,672
Jun 12, 202414.7215.6514.7215.2915.2918,854,622
Jun 11, 202414.4914.8214.3414.7914.799,443,840
Jun 07, 202414.6114.7314.4414.5714.577,340,343
Jun 06, 202414.9615.0114.5014.5414.5411,384,149
Jun 05, 202414.9915.1514.8814.9214.929,014,010
Jun 04, 202414.7715.0214.6715.0015.009,682,755
Jun 03, 202415.0115.0114.6514.7714.7711,869,018
May 31, 202415.1815.4315.0715.0915.0910,973,809
May 30, 202415.1315.2915.0015.1415.148,092,400
May 29, 202415.1015.2915.0515.1015.108,025,108
May 28, 202415.2415.3615.0715.1015.107,866,088
May 27, 202415.2615.2914.9515.2615.269,605,109
May 24, 202415.5415.6315.2215.2215.2210,987,700
May 23, 202415.9615.9615.4315.4615.4616,188,800
May 22, 202415.9316.0515.8115.9915.9911,441,746
May 21, 202416.2016.2115.8415.9215.9211,266,951
May 20, 202415.8916.4215.8316.2016.2017,947,500
May 17, 202415.8215.9915.5915.9215.9213,657,476
May 16, 202415.8616.0315.5915.8215.8212,530,219
May 15, 202416.1216.1615.7215.8115.8117,467,101
May 14, 202416.3816.5416.1716.2116.2120,873,253
May 13, 202417.0017.1516.1716.2016.2030,987,394
May 10, 202416.6216.6916.2916.3616.3613,456,236
May 09, 202416.4016.7816.3616.6016.6015,624,173
May 08, 202416.4516.6316.2316.3616.3613,427,573
May 07, 202416.5616.6616.3216.4916.4913,192,173
May 06, 202416.3716.7416.3116.6016.6018,323,500
Apr 30, 202416.1016.2315.9116.1216.1215,312,600
Apr 29, 202415.6016.1715.5916.1116.1123,149,600
Apr 26, 202415.0215.6814.9515.6015.6023,260,785
Apr 25, 202414.6715.3014.6115.1115.1126,122,294
Apr 24, 202414.9414.9414.5814.7214.7216,445,000
Apr 23, 202414.8415.1014.7814.9414.9417,483,821
Apr 22, 202414.7315.0014.5614.8414.8416,338,609
Apr 19, 202414.9715.0614.6414.7714.7717,920,887
Apr 18, 202415.2415.4114.9715.1215.1218,096,296
Apr 17, 202414.9015.3914.8815.3615.3621,436,959
Apr 16, 202415.3215.5614.9014.9214.9222,026,279
Apr 15, 202415.6715.9615.1315.4015.4025,277,359
Apr 12, 202415.8315.9915.5815.7615.7615,866,304
Apr 11, 202416.2116.3915.8515.8715.8723,300,198
Apr 10, 202416.5516.8816.2016.4316.4327,703,399
Apr 09, 202416.4916.6615.4916.6416.6451,244,957
Apr 08, 202417.7217.8317.0517.0617.0621,389,740
Apr 03, 202417.9218.1017.8317.9517.958,681,244
Apr 02, 202418.1618.1717.7617.9717.979,654,411
Apr 01, 202417.8818.1317.8318.1318.1312,808,252
Mar 29, 202417.9518.0317.4917.8317.838,205,996
Mar 28, 202417.9318.2817.7818.0518.059,118,700
Mar 27, 202418.1818.5417.9717.9917.999,043,122
Mar 26, 202418.6418.6418.1218.2718.2713,027,000
Mar 25, 202419.0319.5018.6218.6618.6611,818,451
Mar 22, 202419.5719.5718.9118.9118.9112,539,180
Mar 21, 202419.7519.9019.5119.5719.578,355,524
Mar 20, 202419.7120.1619.6319.8419.849,817,426
Mar 19, 202419.9820.0919.7519.7519.759,575,558
Mar 18, 202419.8520.1119.4920.1120.1112,754,020
Mar 15, 202419.8320.4819.4619.7919.7915,231,933
Mar 14, 202420.5920.7919.7119.9219.9219,532,551
Mar 13, 202420.1420.1419.6819.9019.9010,373,730
Mar 12, 202419.8920.3919.8020.1520.1514,416,397
Mar 11, 202419.0619.6218.9219.6019.6011,655,371
Mar 08, 202418.9919.2418.7618.9218.9211,317,634
Mar 07, 202419.7520.0518.8218.8718.8722,802,775
Mar 06, 202420.1620.4719.8420.2120.218,486,480
Mar 05, 202420.8220.8220.1720.2520.2512,195,090
Mar 04, 202420.4621.5020.3620.9720.9715,468,473
Mar 01, 202420.7120.7120.2120.4620.4610,642,588
Feb 29, 202420.0420.9020.0220.4520.4517,248,265
Feb 28, 202420.7121.4820.2720.2820.2815,061,252
Feb 27, 202420.1320.8420.0620.8020.809,530,322
Feb 26, 202419.8720.6019.7020.2520.2512,762,600
Feb 23, 202419.8620.0219.4719.8819.889,154,939
Feb 22, 202419.6019.8819.5519.8419.848,493,220
Feb 21, 202419.4320.3319.2319.7419.7411,005,377
Feb 20, 202419.4419.9319.2219.6719.679,086,872
Feb 19, 202420.0720.1019.1719.5419.5413,468,912
Feb 08, 202419.7821.0819.3020.0720.0717,315,623
Feb 07, 202418.1619.8818.1619.8819.8822,491,696
Feb 06, 202416.4718.2016.3018.0718.0713,342,192
Feb 05, 202417.1217.3215.9016.7216.7216,376,413
Feb 02, 202418.3118.4916.7117.2117.2112,500,721
Feb 01, 202417.9218.8317.7718.3118.3112,798,227
Jan 31, 202418.8118.9117.8917.9317.9310,581,849
Jan 30, 202419.0019.2518.8018.8218.826,717,311
Jan 29, 202419.6320.0319.0019.1919.1911,145,644
Jan 26, 202420.3320.5519.2819.4919.4914,379,286
Jan 25, 202419.9020.6519.7520.5320.538,948,563
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...