Zhangzhou Pientzehuang Pharmaceutical., Ltd (SHA:600436)
China
· Delayed Price · Currency is CNY 139.32
+0.07 (0.05%)
Apr 29, 2026, 3:00 PM CST
SHA:600436 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 139.19 | 139.77 | 139.00 | 139.37 | - | 0.09% | 1,260,501 |
| Apr 28, 2026 | 140.00 | 141.10 | 139.10 | 139.25 | 139.25 | -0.76% | 2,539,007 |
| Apr 27, 2026 | 141.86 | 141.86 | 140.00 | 140.31 | 140.31 | -1.09% | 2,173,449 |
| Apr 24, 2026 | 142.00 | 142.88 | 140.75 | 141.86 | 141.86 | -0.40% | 2,459,390 |
| Apr 23, 2026 | 141.95 | 143.21 | 141.00 | 142.43 | 142.43 | 0.36% | 3,113,744 |
| Apr 22, 2026 | 143.99 | 143.99 | 141.43 | 141.92 | 141.92 | -1.52% | 4,066,050 |
| Apr 21, 2026 | 144.99 | 145.58 | 144.00 | 144.11 | 144.11 | -0.67% | 2,314,464 |
| Apr 20, 2026 | 146.30 | 146.30 | 144.55 | 145.08 | 145.08 | -0.84% | 2,642,970 |
| Apr 17, 2026 | 147.47 | 147.50 | 146.23 | 146.31 | 146.31 | -1.19% | 2,259,268 |
| Apr 16, 2026 | 148.98 | 149.18 | 147.78 | 148.07 | 148.07 | -0.61% | 1,579,636 |
| Apr 15, 2026 | 148.86 | 149.48 | 148.60 | 148.98 | 148.98 | 0.28% | 1,732,910 |
| Apr 14, 2026 | 148.76 | 149.26 | 147.52 | 148.56 | 148.56 | -0.14% | 1,954,869 |
| Apr 13, 2026 | 150.00 | 150.02 | 148.60 | 148.77 | 148.77 | -1.28% | 1,974,881 |
| Apr 10, 2026 | 150.95 | 151.79 | 150.10 | 150.70 | 150.70 | -0.13% | 2,041,152 |
| Apr 9, 2026 | 152.72 | 152.72 | 150.63 | 150.89 | 150.89 | -1.26% | 1,365,100 |
| Apr 8, 2026 | 151.55 | 152.85 | 151.14 | 152.81 | 152.81 | 1.47% | 1,603,002 |
| Apr 7, 2026 | 151.03 | 151.49 | 150.40 | 150.60 | 150.60 | -0.28% | 993,668 |
| Apr 3, 2026 | 151.80 | 152.01 | 151.00 | 151.03 | 151.03 | -0.64% | 1,163,507 |
| Apr 2, 2026 | 154.00 | 154.07 | 151.82 | 152.01 | 152.01 | -0.65% | 1,627,987 |
| Apr 1, 2026 | 151.88 | 153.24 | 151.55 | 153.00 | 153.00 | 1.26% | 1,438,354 |
| Mar 31, 2026 | 153.59 | 154.37 | 151.08 | 151.10 | 151.10 | -0.92% | 1,698,520 |
| Mar 30, 2026 | 151.70 | 152.93 | 151.50 | 152.50 | 152.50 | -0.28% | 1,027,767 |
| Mar 27, 2026 | 151.61 | 153.30 | 151.40 | 152.93 | 152.93 | 0.51% | 1,050,633 |
| Mar 26, 2026 | 154.06 | 154.57 | 151.81 | 152.15 | 152.15 | -1.25% | 1,228,513 |
| Mar 25, 2026 | 152.99 | 154.22 | 152.20 | 154.07 | 154.07 | 0.90% | 1,221,156 |
| Mar 24, 2026 | 153.38 | 153.95 | 151.33 | 152.69 | 152.69 | 0.41% | 1,457,517 |
| Mar 23, 2026 | 155.00 | 155.27 | 152.01 | 152.06 | 152.06 | -2.70% | 2,924,823 |
| Mar 20, 2026 | 156.81 | 158.58 | 156.02 | 156.28 | 156.28 | -0.46% | 1,626,232 |
| Mar 19, 2026 | 157.57 | 158.00 | 156.85 | 157.00 | 157.00 | -0.82% | 1,269,476 |
| Mar 18, 2026 | 159.67 | 160.50 | 157.97 | 158.30 | 158.30 | -0.99% | 1,673,838 |
| Mar 17, 2026 | 161.40 | 161.80 | 159.50 | 159.88 | 159.88 | -0.77% | 1,951,348 |
| Mar 16, 2026 | 156.59 | 161.50 | 156.59 | 161.12 | 161.12 | 3.00% | 3,951,336 |
| Mar 13, 2026 | 156.00 | 157.25 | 155.84 | 156.42 | 156.42 | 0.01% | 1,210,532 |
| Mar 12, 2026 | 157.50 | 157.80 | 156.06 | 156.40 | 156.40 | -0.79% | 1,751,351 |
| Mar 11, 2026 | 158.22 | 158.27 | 157.38 | 157.65 | 157.65 | -0.35% | 1,254,004 |
| Mar 10, 2026 | 157.40 | 158.29 | 157.27 | 158.21 | 158.21 | 0.69% | 1,245,110 |
| Mar 9, 2026 | 157.50 | 157.82 | 156.51 | 157.12 | 157.12 | -0.76% | 1,394,532 |
| Mar 6, 2026 | 156.56 | 158.43 | 156.50 | 158.33 | 158.33 | 0.85% | 1,361,413 |
| Mar 5, 2026 | 156.51 | 158.37 | 156.51 | 157.00 | 157.00 | 0.36% | 1,373,353 |
| Mar 4, 2026 | 158.01 | 158.52 | 155.98 | 156.44 | 156.44 | -1.49% | 2,017,311 |
| Mar 3, 2026 | 159.49 | 161.51 | 158.80 | 158.80 | 158.80 | -0.44% | 2,354,344 |
| Mar 2, 2026 | 162.00 | 162.66 | 159.49 | 159.50 | 159.50 | -2.29% | 2,926,520 |
| Feb 27, 2026 | 163.20 | 163.61 | 162.20 | 163.24 | 163.24 | 0.15% | 1,534,943 |
| Feb 26, 2026 | 165.86 | 165.86 | 162.97 | 163.00 | 163.00 | -1.73% | 2,699,226 |
| Feb 25, 2026 | 166.46 | 166.60 | 165.78 | 165.87 | 165.87 | -0.28% | 1,821,290 |
| Feb 24, 2026 | 168.59 | 169.00 | 166.00 | 166.33 | 166.33 | -0.72% | 1,984,578 |
| Feb 13, 2026 | 165.95 | 169.27 | 165.60 | 167.54 | 167.54 | 0.96% | 2,919,683 |
| Feb 12, 2026 | 167.59 | 167.59 | 165.60 | 165.95 | 165.95 | -0.98% | 2,205,643 |
| Feb 11, 2026 | 165.20 | 168.00 | 165.17 | 167.59 | 167.59 | 1.13% | 2,559,664 |
| Feb 10, 2026 | 168.98 | 169.19 | 165.62 | 165.71 | 165.71 | -2.00% | 3,393,257 |
| Feb 9, 2026 | 166.74 | 169.94 | 166.73 | 169.09 | 169.09 | -0.54% | 4,275,386 |
| Feb 6, 2026 | 173.02 | 175.60 | 169.28 | 170.00 | 170.00 | -0.26% | 6,960,924 |
| Feb 5, 2026 | 163.89 | 170.96 | 163.42 | 170.44 | 170.44 | 4.00% | 8,674,881 |
| Feb 4, 2026 | 160.97 | 164.50 | 159.78 | 163.89 | 163.89 | 1.99% | 3,812,107 |
| Feb 3, 2026 | 160.40 | 161.90 | 159.76 | 160.70 | 160.70 | 0.19% | 2,426,228 |
| Feb 2, 2026 | 159.98 | 164.56 | 159.70 | 160.40 | 160.40 | - | 3,577,804 |
| Jan 30, 2026 | 164.00 | 164.00 | 160.01 | 160.40 | 160.40 | -3.84% | 6,339,686 |
| Jan 29, 2026 | 156.08 | 169.54 | 153.26 | 166.80 | 166.80 | 6.85% | 13,505,950 |
| Jan 28, 2026 | 158.90 | 161.24 | 155.77 | 156.10 | 156.10 | -0.89% | 8,171,043 |
| Jan 27, 2026 | 160.36 | 160.40 | 157.40 | 157.50 | 157.50 | -1.75% | 4,027,368 |
| Jan 26, 2026 | 162.25 | 162.25 | 159.51 | 160.30 | 160.30 | -1.20% | 4,850,317 |
| Jan 23, 2026 | 164.40 | 164.65 | 162.09 | 162.25 | 162.25 | -1.32% | 4,899,764 |
| Jan 22, 2026 | 166.08 | 166.66 | 164.03 | 164.42 | 164.42 | -1.00% | 3,896,520 |
| Jan 21, 2026 | 167.20 | 167.46 | 166.02 | 166.08 | 166.08 | -0.68% | 2,831,044 |
| Jan 20, 2026 | 167.50 | 168.30 | 167.02 | 167.22 | 167.22 | -0.36% | 2,139,704 |
| Jan 19, 2026 | 167.51 | 168.60 | 167.21 | 167.82 | 167.82 | -0.52% | 2,308,650 |
| Jan 16, 2026 | 169.69 | 170.03 | 167.09 | 168.70 | 168.70 | -0.46% | 4,054,602 |
| Jan 15, 2026 | 169.47 | 172.36 | 169.10 | 169.48 | 169.48 | 0.01% | 3,047,035 |
| Jan 14, 2026 | 171.72 | 173.80 | 169.41 | 169.47 | 169.47 | -1.30% | 3,827,641 |
| Jan 13, 2026 | 173.33 | 174.40 | 171.40 | 171.71 | 171.71 | -0.91% | 3,264,624 |
| Jan 12, 2026 | 172.02 | 173.80 | 171.60 | 173.28 | 173.28 | 0.74% | 2,613,995 |
| Jan 9, 2026 | 171.72 | 173.30 | 171.34 | 172.01 | 172.01 | 0.17% | 2,215,577 |
| Jan 8, 2026 | 170.19 | 172.83 | 169.51 | 171.72 | 171.72 | 0.90% | 2,024,226 |
| Jan 7, 2026 | 171.55 | 171.71 | 170.10 | 170.18 | 170.18 | -0.80% | 1,791,396 |
| Jan 6, 2026 | 170.10 | 171.58 | 169.70 | 171.55 | 171.55 | 0.74% | 2,186,162 |
| Jan 5, 2026 | 168.75 | 170.53 | 168.35 | 170.29 | 170.29 | 0.89% | 2,047,757 |
| Dec 31, 2025 | 168.98 | 169.20 | 167.68 | 168.78 | 168.78 | -0.19% | 1,719,860 |
| Dec 30, 2025 | 169.73 | 170.20 | 168.80 | 169.10 | 169.10 | -0.71% | 1,165,368 |
| Dec 29, 2025 | 170.00 | 170.60 | 169.00 | 170.31 | 170.31 | 0.06% | 1,841,684 |
| Dec 26, 2025 | 170.24 | 170.98 | 169.90 | 170.20 | 170.20 | -0.02% | 1,109,325 |
| Dec 25, 2025 | 169.80 | 170.46 | 169.58 | 170.24 | 170.24 | 0.25% | 1,167,797 |
| Dec 24, 2025 | 169.90 | 170.46 | 169.00 | 169.81 | 169.81 | -0.11% | 1,905,479 |
| Dec 23, 2025 | 171.98 | 171.98 | 169.86 | 170.00 | 170.00 | -1.15% | 1,818,735 |
| Dec 22, 2025 | 173.54 | 173.54 | 171.27 | 171.98 | 171.98 | -0.90% | 1,786,988 |
| Dec 19, 2025 | 172.44 | 173.55 | 172.02 | 173.55 | 173.55 | 0.52% | 1,550,532 |
| Dec 18, 2025 | 170.70 | 173.85 | 170.55 | 172.65 | 172.65 | 0.80% | 1,960,504 |
| Dec 17, 2025 | 170.86 | 171.70 | 169.43 | 171.28 | 171.28 | 0.25% | 1,459,769 |
| Dec 16, 2025 | 171.90 | 172.21 | 170.56 | 170.86 | 170.86 | -0.78% | 1,254,882 |
| Dec 15, 2025 | 170.64 | 172.48 | 170.00 | 172.21 | 172.21 | 0.78% | 1,946,911 |
| Dec 12, 2025 | 171.68 | 172.13 | 169.28 | 170.88 | 170.88 | -0.36% | 2,301,275 |
| Dec 11, 2025 | 173.17 | 173.19 | 171.01 | 171.50 | 171.50 | -0.96% | 2,126,939 |
| Dec 10, 2025 | 168.00 | 173.90 | 167.57 | 173.17 | 173.17 | 3.37% | 4,357,822 |
| Dec 9, 2025 | 169.10 | 169.29 | 167.48 | 167.53 | 167.53 | -1.07% | 1,361,825 |
| Dec 8, 2025 | 169.20 | 169.88 | 168.78 | 169.34 | 169.34 | 0.23% | 1,223,597 |
| Dec 5, 2025 | 168.50 | 169.16 | 167.20 | 168.95 | 168.95 | 0.12% | 1,207,837 |
| Dec 4, 2025 | 170.50 | 171.00 | 168.70 | 168.75 | 168.75 | -1.59% | 1,440,313 |
| Dec 3, 2025 | 169.24 | 171.85 | 166.82 | 171.48 | 171.48 | 1.33% | 3,173,457 |
| Dec 2, 2025 | 171.98 | 172.00 | 169.13 | 169.23 | 169.23 | -1.60% | 2,651,084 |
| Dec 1, 2025 | 171.74 | 172.17 | 171.20 | 171.98 | 171.98 | 0.06% | 1,548,286 |
| Nov 28, 2025 | 174.50 | 174.66 | 171.00 | 171.87 | 171.87 | -1.60% | 2,404,494 |