Skip to main content
Zhejiang Jiuzhou Pharmaceutical Co., Ltd (SHA:603456)
China flag China · Delayed Price · Currency is CNY
16.63
-0.19 (-1.13%)
At close: Mar 9, 2026

SHA:603456 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.6516.7116.4116.6316.63-1.13%10,675,780
Mar 6, 202616.3216.8616.2016.8216.822.87%12,580,891
Mar 5, 202616.5016.5516.2816.3516.350.55%9,843,935
Mar 4, 202616.3416.5516.2216.2616.26-1.39%11,027,760
Mar 3, 202617.0217.1516.4516.4916.49-3.00%16,991,500
Mar 2, 202617.3317.5816.8617.0017.00-3.63%20,269,930
Feb 27, 202617.6217.7217.5817.6417.64-0.11%6,592,501
Feb 26, 202617.8317.8717.5717.6617.66-0.90%11,633,410
Feb 25, 202617.6617.9517.6317.8217.820.96%8,500,400
Feb 24, 202617.7817.7917.5617.6517.650.57%8,432,408
Feb 13, 202617.9818.0017.5517.5517.55-2.55%12,260,990
Feb 12, 202617.9318.2517.9118.0118.010.22%9,046,845
Feb 11, 202618.0218.1317.8817.9717.97-0.22%8,126,894
Feb 10, 202617.9518.1517.8918.0118.010.33%11,062,780
Feb 9, 202617.9518.0317.8517.9517.950.39%9,402,040
Feb 6, 202617.9318.0517.7217.8817.88-0.22%12,601,500
Feb 5, 202617.9518.0817.8517.9217.92-0.17%9,513,515
Feb 4, 202617.7817.9717.6517.9517.950.50%10,329,133
Feb 3, 202617.7317.9417.6217.8617.861.13%10,337,360
Feb 2, 202618.2018.2417.6317.6617.66-3.18%14,841,010
Jan 30, 202618.4718.6618.1518.2418.24-1.03%14,504,248
Jan 29, 202618.3018.5918.0518.4318.430.33%13,079,290
Jan 28, 202618.7118.7418.3418.3718.37-1.82%13,363,460
Jan 27, 202619.0519.0818.3318.7118.71-1.89%16,931,380
Jan 26, 202619.3119.4018.8419.0719.07-1.19%19,418,800
Jan 23, 202619.0619.4419.0619.3019.301.42%13,472,320
Jan 22, 202619.2619.3918.9719.0319.03-1.50%14,879,400
Jan 21, 202619.1519.5819.1519.3219.320.63%14,626,430
Jan 20, 202619.5019.5819.1019.2019.20-1.39%16,153,760
Jan 19, 202619.6419.8719.4019.4719.47-0.87%17,318,360
Jan 16, 202619.7019.8219.4519.6419.64-0.51%16,627,361
Jan 15, 202619.5619.9119.4319.7419.740.66%18,572,693
Jan 14, 202619.5920.2019.3119.6119.61-0.20%32,911,139
Jan 13, 202619.5720.1519.5619.6519.651.08%37,761,240
Jan 12, 202619.5519.7019.1919.4419.44-22,973,050
Jan 9, 202618.7919.4818.7619.4419.443.18%24,319,030
Jan 8, 202618.7018.9718.7018.8418.840.80%14,977,168
Jan 7, 202618.6118.8818.5618.6918.690.48%15,003,763
Jan 6, 202618.6018.6518.4118.6018.600.05%13,198,930
Jan 5, 202617.9218.6217.9218.5918.593.85%19,456,640
Dec 31, 202518.0618.2817.9017.9017.90-0.89%9,590,032
Dec 30, 202518.1318.2218.0518.0618.06-0.71%8,032,200
Dec 29, 202518.1118.2818.0818.1918.190.28%8,519,814
Dec 26, 202518.4018.4118.1318.1418.14-1.31%10,154,457
Dec 25, 202518.3018.4518.1818.3818.380.60%8,322,831
Dec 24, 202518.1918.3818.1718.2718.270.44%7,207,379
Dec 23, 202518.2318.3618.1418.1918.19-0.16%8,738,794
Dec 22, 202518.2318.3618.1518.2218.22-0.38%8,766,312
Dec 19, 202518.0218.3917.9118.2918.291.67%11,914,830
Dec 18, 202517.8818.1417.7917.9917.990.62%9,718,147
Dec 17, 202517.5017.8917.5017.8817.882.11%10,732,484
Dec 16, 202517.8117.8817.5017.5117.51-1.63%10,576,410
Dec 15, 202518.0618.1317.8017.8017.80-2.41%13,927,280
Dec 12, 202518.2418.3118.0118.2418.24-0.11%9,880,700
Dec 11, 202518.2218.4018.1518.2618.260.44%10,822,923
Dec 10, 202518.1618.2017.9018.1818.18-0.66%10,076,380
Dec 9, 202518.3918.7518.2518.3018.30-0.71%12,130,870
Dec 8, 202518.5018.6218.3918.4318.43-0.05%10,060,230
Dec 5, 202518.1618.4617.8718.4418.441.43%12,141,110
Dec 4, 202518.2018.2318.0118.1818.18-8,202,900
Dec 3, 202518.1118.2718.0518.1818.180.55%8,731,150
Dec 2, 202518.5118.5218.0218.0818.08-2.32%15,804,250
Dec 1, 202518.6018.7118.4518.5118.51-0.70%13,701,400
Nov 28, 202518.6918.7618.3518.6418.64-0.37%12,950,181
Nov 27, 202518.8418.9218.5318.7118.71-0.64%12,343,100
Nov 26, 202518.7519.1518.7418.8318.830.43%14,745,100
Nov 25, 202518.9619.1618.7418.7518.75-0.85%18,113,700
Nov 24, 202518.7519.0618.6118.9118.911.56%17,665,070
Nov 21, 202519.5019.8118.5318.6218.62-5.48%34,500,450
Nov 20, 202520.1520.2719.6419.7019.70-2.09%24,473,860
Nov 19, 202521.4021.7020.0220.1220.12-6.24%44,691,040
Nov 18, 202521.7021.8921.3021.4621.46-1.87%28,782,460
Nov 17, 202521.5222.2521.1821.8721.871.91%50,835,840
Nov 14, 202520.1721.9020.1221.4621.465.51%64,604,540
Nov 13, 202519.9420.3919.6020.3420.342.11%35,685,810
Nov 12, 202519.9620.3019.7419.9219.920.20%30,634,460
Nov 11, 202519.8819.9919.6019.8819.880.05%22,276,520
Nov 10, 202519.3519.8819.2019.8719.872.26%24,577,510
Nov 7, 202519.4619.7419.3419.4319.43-0.87%17,510,510
Nov 6, 202519.3819.6019.2819.6019.600.77%16,512,470
Nov 5, 202519.6019.8619.2619.4519.45-1.52%24,544,160
Nov 4, 202520.0820.2019.6319.7519.75-2.52%26,095,620
Nov 3, 202520.1420.5019.8620.2620.261.50%41,352,170
Oct 31, 202519.2020.1019.1619.9619.963.80%41,868,990
Oct 30, 202519.9019.9019.2219.2319.23-3.85%30,598,260
Oct 29, 202519.5320.0719.2320.0020.002.83%31,034,250
Oct 28, 202519.8319.9819.3819.4519.45-2.06%20,869,100
Oct 27, 202519.7020.3119.4119.8619.863.01%45,448,700
Oct 24, 202518.8819.7518.8719.2819.282.50%28,129,650
Oct 23, 202518.9619.1018.4518.8118.81-1.21%19,224,120
Oct 22, 202519.1619.6118.9319.0419.04-1.50%18,307,990
Oct 21, 202518.9019.3318.7319.3319.332.60%24,359,850
Oct 20, 202519.1919.3118.6818.8418.84-0.05%23,386,430
Oct 17, 202519.7019.8618.8018.8518.85-4.70%32,441,710
Oct 16, 202520.1020.2219.5719.7819.78-4.58%52,253,380
Oct 15, 202519.6520.8019.5020.7320.736.04%51,599,650
Oct 14, 202519.3620.3819.3519.5519.551.30%37,113,900
Oct 13, 202518.8419.4118.7919.3019.30-2.77%30,763,090
Oct 10, 202520.5120.5519.7019.8519.85-3.69%32,830,550
Oct 9, 202519.5020.7519.4720.6120.615.96%41,878,670