Skip to main content
Zhongzhu Healthcare Holding Co.,Ltd (SHA:600568)
China flag China · Delayed Price · Currency is CNY
3.170
+0.150 (4.97%)
Mar 10, 2026, 3:00 PM CST

SHA:600568 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263.113.173.113.173.174.97%20,841,333
Mar 9, 20262.903.022.893.023.024.86%37,509,873
Mar 6, 20262.792.882.782.882.882.49%17,427,300
Mar 5, 20262.812.842.772.812.811.44%15,156,990
Mar 4, 20262.702.792.702.772.771.47%20,471,700
Mar 3, 20262.892.912.722.732.73-4.55%30,453,500
Mar 2, 20262.802.932.782.862.860.70%28,306,180
Feb 27, 20262.772.862.762.842.842.53%22,431,000
Feb 26, 20262.762.792.732.772.77-0.36%10,794,500
Feb 25, 20262.752.822.752.782.781.83%16,471,600
Feb 24, 20262.752.752.672.732.733.02%13,785,320
Feb 13, 20262.612.682.612.652.650.76%9,043,200
Feb 12, 20262.672.672.602.632.63-1.13%11,841,070
Feb 11, 20262.692.692.632.662.66-0.75%16,657,140
Feb 10, 20262.662.712.652.682.68-2.19%17,813,950
Feb 9, 20262.762.782.722.742.74-12,577,100
Feb 6, 20262.782.792.712.742.74-2.14%15,788,400
Feb 5, 20262.742.832.732.802.801.82%22,034,740
Feb 4, 20262.772.782.732.752.750.36%13,241,800
Feb 3, 20262.722.772.712.742.740.37%16,452,160
Feb 2, 20262.712.792.682.732.730.74%24,161,285
Jan 30, 20262.772.812.712.712.71-2.52%21,447,010
Jan 29, 20262.832.862.772.782.78-1.77%25,164,460
Jan 28, 20262.792.862.742.832.831.43%33,825,300
Jan 27, 20262.722.822.692.792.793.72%43,821,120
Jan 26, 20262.722.742.662.692.69-1.10%27,769,950
Jan 23, 20262.702.772.672.722.721.12%27,158,872
Jan 22, 20262.722.752.642.692.691.89%35,104,020
Jan 21, 20262.512.642.512.642.645.18%37,648,710
Jan 20, 20262.512.562.502.512.51-0.40%15,786,300
Jan 19, 20262.492.532.482.522.52-0.79%19,262,580
Jan 16, 20262.542.542.502.542.54-17,697,789
Jan 15, 20262.522.582.502.542.540.79%12,762,800
Jan 14, 20262.562.582.502.522.52-1.18%20,076,200
Jan 13, 20262.572.612.552.552.55-1.92%20,285,420
Jan 12, 20262.672.672.582.602.60-2.62%31,895,500
Jan 9, 20262.722.802.662.672.67-2.20%34,358,700
Jan 8, 20262.612.752.592.732.733.41%40,883,880
Jan 7, 20262.522.652.512.642.644.76%38,709,880
Jan 6, 20262.532.532.482.522.52-19,497,280
Jan 5, 20262.502.572.462.522.520.40%20,083,230
Dec 31, 20252.522.572.482.512.51-0.40%15,997,500
Dec 30, 20252.452.572.442.522.522.86%22,478,500
Dec 29, 20252.502.502.422.452.45-2.00%18,413,340
Dec 26, 20252.542.562.492.502.50-1.96%17,407,500
Dec 25, 20252.542.572.522.552.550.39%12,752,500
Dec 24, 20252.602.602.492.542.54-2.31%23,860,400
Dec 23, 20252.572.632.572.602.601.17%17,914,850
Dec 22, 20252.562.632.542.572.57-19,582,600
Dec 19, 20252.592.602.542.572.57-0.77%20,434,220
Dec 18, 20252.552.682.512.592.591.57%25,319,930
Dec 17, 20252.572.592.502.552.55-19,526,440
Dec 16, 20252.662.682.552.552.55-4.85%37,315,870
Dec 15, 20252.672.732.652.682.68-0.74%18,362,180
Dec 12, 20252.722.752.682.702.70-2.17%22,827,800
Dec 11, 20252.752.822.682.762.760.36%34,384,620
Dec 10, 20252.702.792.612.752.752.61%35,968,380
Dec 9, 20252.792.792.652.682.68-3.94%53,008,340
Dec 8, 20252.902.962.732.792.79-2.11%61,458,370
Dec 5, 20252.882.912.812.852.85-3.72%65,417,340
Dec 4, 20252.822.962.822.962.964.96%82,907,660
Dec 3, 20252.912.972.802.822.82-4.41%78,816,490
Dec 2, 20252.852.992.762.952.953.51%127,263,800
Dec 1, 20252.782.852.752.852.855.17%23,084,580
Nov 28, 20252.542.712.542.712.715.04%75,774,930
Nov 27, 20252.702.832.572.582.58-4.44%150,637,600
Nov 26, 20252.702.702.662.702.705.06%85,385,290
Nov 25, 20252.572.572.572.572.574.90%5,389,400
Nov 24, 20252.332.452.332.452.455.15%63,485,190
Nov 21, 20252.232.382.212.332.332.19%49,206,380
Nov 20, 20252.252.322.182.282.280.88%36,956,280
Nov 19, 20252.342.342.262.262.26-5.04%70,205,820
Nov 18, 20252.522.522.282.382.38-0.83%103,922,200
Nov 17, 20252.402.402.332.402.404.80%40,487,600
Nov 14, 20252.292.292.292.292.295.05%7,049,400
Nov 13, 20252.142.182.092.182.184.81%67,485,580
Nov 12, 20252.012.081.962.082.085.05%39,102,350
Nov 11, 20251.932.031.921.981.982.06%22,293,100
Nov 10, 20251.981.981.921.941.94-1.02%18,009,780
Nov 7, 20251.991.991.961.961.96-1.51%12,646,310
Nov 6, 20252.032.031.981.991.99-1.97%14,626,600
Nov 5, 20252.012.042.002.032.03-7,643,028
Nov 4, 20252.042.072.002.032.03-0.98%11,277,200
Nov 3, 20252.002.061.992.052.051.49%21,096,000
Oct 31, 20252.002.052.002.022.021.00%21,909,800
Oct 30, 20252.022.021.992.002.00-13,347,720
Oct 29, 20252.042.081.982.002.00-1.96%23,296,080
Oct 28, 20251.992.071.992.042.042.51%28,097,470
Oct 27, 20252.082.161.981.991.99-3.40%42,769,880
Oct 24, 20252.012.082.012.062.061.98%34,720,170
Oct 23, 20251.922.021.912.022.025.21%40,002,580
Oct 22, 20251.901.961.891.921.920.52%20,991,800
Oct 21, 20251.851.911.831.911.912.69%20,781,340
Oct 20, 20251.851.901.841.861.86-24,267,600
Oct 17, 20251.831.871.831.861.861.09%18,020,380
Oct 16, 20251.841.851.821.841.84-0.54%13,353,000
Oct 15, 20251.841.871.811.851.851.65%16,194,360
Oct 14, 20251.851.911.821.821.82-0.55%21,977,800
Oct 13, 20251.761.851.761.831.83-1.08%29,081,300
Oct 10, 20251.871.911.841.851.85-1.07%17,777,200