Skip to main content
Zhejiang Jiuzhou Pharmaceutical Co., Ltd (SHA:603456)
China flag China · Delayed Price · Currency is CNY
13.96
-0.19 (-1.34%)
Apr 29, 2026, 3:00 PM CST

SHA:603456 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.0114.0913.8613.9613.96-1.34%20,152,442
Apr 28, 202614.0514.3714.0514.1514.150.93%23,547,739
Apr 27, 202614.6514.7714.0014.0214.02-5.84%41,750,750
Apr 24, 202615.0915.3714.8914.8914.89-9.98%36,456,900
Apr 23, 202616.9016.9316.4916.5416.54-2.36%12,532,268
Apr 22, 202616.6216.9616.6116.9416.941.44%9,484,672
Apr 21, 202616.9517.1716.6316.7016.70-1.53%10,434,700
Apr 20, 202616.9517.0916.9216.9616.96-0.35%9,764,200
Apr 17, 202617.3517.3816.9417.0217.02-2.13%12,495,307
Apr 16, 202617.4617.5717.2617.3917.39-0.46%10,506,512
Apr 15, 202617.5717.7917.2017.4717.471.22%17,914,183
Apr 14, 202617.0617.2716.8917.2617.261.65%12,613,400
Apr 13, 202617.2017.2116.9616.9816.98-2.08%11,103,900
Apr 10, 202617.1517.6317.0917.3417.340.76%15,555,060
Apr 9, 202617.1517.7217.0317.2117.210.12%15,480,100
Apr 8, 202617.1617.3816.9717.1917.192.08%16,095,100
Apr 7, 202616.9517.1816.5816.8416.84-1.23%19,031,030
Apr 3, 202617.3517.4917.0317.0517.05-3.45%16,555,673
Apr 2, 202617.7517.8617.3617.6617.66-0.45%19,488,930
Apr 1, 202617.3117.7617.0317.7417.743.02%30,209,470
Mar 31, 202617.1017.6317.0917.2217.220.76%22,071,750
Mar 30, 202616.4517.1516.3917.0917.093.01%21,241,809
Mar 27, 202615.6516.6115.5916.5916.595.00%17,174,411
Mar 26, 202615.7016.1915.7015.8015.800.19%11,536,255
Mar 25, 202615.8315.9215.6615.7715.77-0.44%10,813,720
Mar 24, 202615.5015.8515.4115.8415.843.66%12,767,100
Mar 23, 202615.9515.9515.1115.2815.28-5.80%17,296,220
Mar 20, 202616.3616.6016.2216.2216.22-0.86%9,765,920
Mar 19, 202616.6616.6616.2716.3616.36-2.39%10,734,800
Mar 18, 202616.7216.8516.5716.7616.760.24%7,734,546
Mar 17, 202616.8817.1216.7116.7216.72-0.95%12,917,610
Mar 16, 202616.7816.9816.6916.8816.880.36%8,597,100
Mar 13, 202616.8316.9316.6616.8216.82-0.41%9,085,800
Mar 12, 202616.8316.9716.6916.8916.890.42%9,314,106
Mar 11, 202616.8716.9116.7816.8216.82-6,852,264
Mar 10, 202616.7516.9216.7216.8216.821.14%9,204,100
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