Skip to main content
Zhongzhu Healthcare Holding Co.,Ltd (SHA:600568)
China flag China · Delayed Price · Currency is CNY
2.650
-0.070 (-2.57%)
Apr 30, 2026, 2:55 PM CST

SHA:600568 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.692.732.682.722.721.12%7,751,527
Apr 28, 20262.732.742.682.692.69-1.82%11,779,473
Apr 27, 20262.702.792.702.742.74-3.18%16,944,240
Apr 24, 20262.792.842.782.832.830.35%7,075,940
Apr 23, 20262.862.882.782.822.82-1.40%11,460,600
Apr 22, 20262.872.902.862.862.86-8,941,500
Apr 21, 20262.902.912.862.862.86-2.05%10,909,080
Apr 20, 20262.952.992.912.922.92-1.02%11,797,900
Apr 17, 20262.872.962.862.952.952.08%15,240,316
Apr 16, 20262.962.962.882.892.89-1.70%13,911,177
Apr 15, 20262.972.992.922.942.940.34%12,722,000
Apr 14, 20262.983.082.922.932.93-3.30%29,629,920
Apr 13, 20262.993.122.983.033.03-26,864,030
Apr 10, 20262.913.032.903.033.034.84%24,293,570
Apr 9, 20262.822.902.812.892.891.76%17,530,660
Apr 8, 20262.872.882.812.842.841.79%15,450,540
Apr 7, 20262.732.812.732.792.792.95%16,235,700
Apr 3, 20262.702.712.642.712.711.12%8,458,600
Apr 2, 20262.772.772.642.682.68-3.25%21,653,620
Apr 1, 20262.762.812.732.772.771.47%17,452,160
Mar 31, 20262.762.782.712.732.730.37%16,704,400
Mar 30, 20262.712.772.702.722.72-1.09%15,318,100
Mar 27, 20262.762.762.722.752.75-0.36%12,952,360
Mar 26, 20262.842.872.752.762.76-2.82%14,975,630
Mar 25, 20262.752.872.752.842.842.16%12,866,440
Mar 24, 20262.712.782.692.782.782.58%19,849,900
Mar 23, 20262.822.822.712.712.71-4.91%23,727,010
Mar 20, 20262.973.002.832.852.85-4.04%21,175,600
Mar 19, 20262.993.022.942.972.97-1.00%20,098,080
Mar 18, 20263.033.082.983.003.00-1.64%19,885,231
Mar 17, 20263.123.133.043.053.05-2.24%16,898,500
Mar 16, 20263.083.133.013.123.121.96%23,263,400
Mar 13, 20263.173.233.023.063.06-3.16%36,771,800
Mar 12, 20263.173.273.123.163.16-1.56%40,465,840
Mar 11, 20263.163.243.063.213.211.26%60,206,640
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