Skip to main content
Heilongjiang ZBD Pharmaceutical Co., Ltd. (SHA:603567)
China flag China · Delayed Price · Currency is CNY
7.16
+0.49 (7.35%)
Apr 30, 2026, 11:30 AM CST

SHA:603567 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.656.756.616.676.670.15%15,689,398
Apr 28, 20266.636.736.596.666.660.45%12,121,833
Apr 27, 20266.586.646.426.636.630.45%13,035,733
Apr 24, 20266.676.686.556.606.60-1.64%12,381,700
Apr 23, 20266.696.766.586.716.71-0.59%14,583,264
Apr 22, 20266.786.856.656.756.75-0.30%16,273,100
Apr 21, 20266.676.806.626.776.771.50%16,770,340
Apr 20, 20266.656.746.616.676.67-0.45%10,994,000
Apr 17, 20266.836.886.636.706.70-2.05%19,591,817
Apr 16, 20266.886.966.776.846.84-0.87%17,564,580
Apr 15, 20266.997.116.786.906.900.73%29,226,978
Apr 14, 20266.717.086.586.856.853.01%29,403,935
Apr 13, 20266.796.806.586.656.65-2.64%18,213,119
Apr 10, 20266.577.146.546.836.833.96%33,273,120
Apr 9, 20266.886.936.536.576.57-4.92%22,736,740
Apr 8, 20266.876.946.786.916.911.77%15,874,310
Apr 7, 20266.696.836.626.796.791.65%10,905,620
Apr 3, 20267.097.106.656.686.68-6.96%21,739,930
Apr 2, 20267.227.277.157.187.18-0.97%8,256,271
Apr 1, 20267.167.257.057.257.252.40%11,008,300
Mar 31, 20267.087.317.067.087.08-0.84%9,516,844
Mar 30, 20266.997.156.947.147.141.42%9,965,769
Mar 27, 20266.807.066.767.047.042.92%11,308,210
Mar 26, 20266.897.006.806.846.84-0.44%9,396,464
Mar 25, 20266.906.936.816.876.87-0.43%10,672,996
Mar 24, 20266.706.906.636.906.904.23%14,648,354
Mar 23, 20266.936.946.606.626.62-5.70%17,695,040
Mar 20, 20267.157.217.017.027.02-1.82%9,888,492
Mar 19, 20267.297.367.097.157.15-2.59%16,212,620
Mar 18, 20267.517.537.297.347.34-2.39%13,030,900
Mar 17, 20267.507.647.497.527.52-11,634,400
Mar 16, 20267.607.637.467.527.52-1.05%13,257,516
Mar 13, 20267.667.777.567.607.60-1.04%14,528,560
Mar 12, 20267.807.807.687.687.68-1.54%9,215,051
Mar 11, 20267.757.837.667.807.800.65%8,834,169
Mar 10, 20267.667.847.667.757.751.17%8,784,801
Mar 9, 20267.657.727.557.667.66-0.13%12,132,190
Mar 6, 20267.497.697.467.677.671.99%13,299,610
Mar 5, 20267.507.587.457.527.520.80%10,171,870
Mar 4, 20267.627.637.407.467.46-2.61%13,478,080
Mar 3, 20267.867.887.597.667.66-2.05%11,857,810
Mar 2, 20267.937.967.817.827.82-2.49%13,214,380
Feb 27, 20267.998.057.958.028.02-0.12%8,561,176
Feb 26, 20268.278.277.998.038.03-2.78%19,103,950
Feb 25, 20268.118.308.118.268.261.85%12,210,720
Feb 24, 20268.178.208.108.118.11-0.25%11,637,496
Feb 13, 20268.128.288.118.138.130.12%8,822,631
Feb 12, 20268.308.308.128.128.12-1.81%12,596,600
Feb 11, 20268.398.428.278.278.27-1.43%11,300,290
Feb 10, 20268.448.538.368.398.39-0.59%13,248,719
Feb 9, 20268.408.558.408.448.44-15,436,500
Feb 6, 20268.558.648.438.448.44-0.12%18,990,550
Feb 5, 20268.538.638.428.458.45-2.09%17,944,716
Feb 4, 20268.478.698.448.638.631.53%13,269,980
Feb 3, 20268.638.728.438.508.50-1.62%16,810,910
Feb 2, 20268.739.148.608.648.64-1.26%29,039,190
Jan 30, 20268.669.038.568.758.751.63%27,028,340
Jan 29, 20268.108.888.108.618.615.90%44,268,718
Jan 28, 20268.258.278.108.138.13-1.69%14,542,740
Jan 27, 20268.518.518.178.278.27-2.71%26,237,960
Jan 26, 20268.638.768.428.508.50-1.05%28,948,750
Jan 23, 20268.498.628.478.598.591.54%28,393,320
Jan 22, 20268.858.858.428.468.46-4.62%31,537,140
Jan 21, 20269.039.308.788.878.87-1.77%31,258,383
Jan 20, 20269.229.298.969.039.03-2.06%15,606,190
Jan 19, 20269.179.299.119.229.220.22%5,453,400
Jan 16, 20269.479.519.139.209.20-2.95%11,237,881
Jan 15, 20269.749.749.439.489.48-3.07%9,573,192
Jan 14, 20269.509.959.439.789.782.73%23,106,410
Jan 13, 20269.729.749.519.529.52-2.26%8,519,400
Jan 12, 20269.319.799.269.749.744.62%18,572,035
Jan 9, 20269.259.319.189.319.310.32%6,273,132
Jan 8, 20269.179.329.149.289.281.20%7,005,768
Jan 7, 20269.229.259.139.179.17-0.43%4,621,000
Jan 6, 20269.219.289.169.219.210.55%7,248,308
Jan 5, 20268.979.178.949.169.162.58%7,306,680
Dec 31, 20259.009.078.798.938.93-1.00%8,994,524
Dec 30, 20259.099.139.009.029.02-1.20%6,546,316
Dec 29, 20259.709.709.129.139.13-6.17%13,817,630
Dec 26, 20259.769.799.689.739.73-0.10%3,740,461
Dec 25, 20259.789.829.729.749.74-0.41%3,219,000
Dec 24, 20259.699.839.649.789.780.93%3,904,800
Dec 23, 20259.839.889.699.699.69-1.42%3,662,616
Dec 22, 20259.919.959.809.839.83-0.81%3,755,300
Dec 19, 20259.839.989.779.919.911.12%3,271,430
Dec 18, 20259.729.869.689.809.800.51%2,602,033
Dec 17, 20259.699.779.559.759.751.04%3,639,900
Dec 16, 20259.789.809.659.659.65-1.83%3,690,000
Dec 15, 20259.839.989.709.839.83-0.20%4,588,588
Dec 12, 202510.0010.029.749.859.85-1.70%9,078,197
Dec 11, 202510.1710.199.9910.0210.02-1.38%4,317,400
Dec 10, 202510.0910.249.9910.1610.160.69%4,982,094
Dec 9, 202510.1510.2210.0610.0910.09-1.18%4,133,282
Dec 8, 202510.2410.2910.1610.2110.210.10%6,310,979
Dec 5, 202510.0610.239.9810.2010.201.39%5,255,884
Dec 4, 202510.2810.299.9810.0610.06-2.04%7,646,794
Dec 3, 202510.2510.3310.2110.2710.270.10%3,352,775
Dec 2, 202510.3710.3710.2310.2610.26-1.06%3,122,600
Dec 1, 202510.4210.4410.3110.3710.37-0.48%5,972,133
Nov 28, 202510.3610.4610.2110.4210.420.48%6,114,900