Skip to main content
Jianzhijia Pharmaceutical Chain Group Co., Ltd. (SHA:605266)
China flag China · Delayed Price · Currency is CNY
19.96
-0.14 (-0.70%)
Mar 9, 2026, 3:00 PM CST

SHA:605266 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.4620.1219.4620.1020.102.55%1,792,080
Mar 5, 202619.6019.7719.4719.6019.601.19%1,628,547
Mar 4, 202619.7319.8819.3019.3719.37-2.76%2,031,276
Mar 3, 202620.0120.3319.9019.9219.92-0.94%1,884,230
Mar 2, 202620.3620.6019.9120.1120.11-1.90%2,373,800
Feb 27, 202620.5020.6020.4320.5020.50-0.15%1,244,847
Feb 26, 202620.6620.7520.5120.5320.53-0.82%1,452,740
Feb 25, 202620.7620.8920.6020.7020.700.29%1,381,700
Feb 24, 202620.6020.6920.4520.6420.640.83%1,063,844
Feb 13, 202620.4520.6520.4520.4720.47-0.44%851,700
Feb 12, 202620.7020.7120.4820.5620.56-0.53%1,188,428
Feb 11, 202620.7220.9420.6120.6720.67-0.48%1,508,520
Feb 10, 202620.8420.9120.7120.7720.77-0.34%1,111,701
Feb 9, 202620.7720.8520.6020.8420.841.12%1,925,481
Feb 6, 202620.3720.6920.3520.6120.610.54%1,527,046
Feb 5, 202620.4220.8020.3020.5020.500.44%2,342,626
Feb 4, 202620.0220.4119.9520.4120.411.95%1,853,296
Feb 3, 202619.9020.0719.8620.0220.021.42%1,645,376
Feb 2, 202620.1220.3119.7319.7419.74-2.18%2,336,565
Jan 30, 202620.1620.3619.9720.1820.18-0.30%1,931,768
Jan 29, 202620.3220.4020.0320.2420.24-0.15%1,925,216
Jan 28, 202620.5720.6020.2320.2720.27-1.51%2,078,912
Jan 27, 202620.8420.8520.1020.5820.58-0.77%2,719,185
Jan 26, 202620.8020.8420.5120.7420.74-0.34%3,028,350
Jan 23, 202621.0021.1520.6020.8120.812.26%4,731,083
Jan 22, 202620.2320.3920.1520.3520.350.79%1,402,132
Jan 21, 202620.0220.1919.9520.1920.190.10%1,381,796
Jan 20, 202620.1120.3020.0920.1720.170.10%1,852,526
Jan 19, 202619.8820.1919.7820.1520.151.36%1,615,219
Jan 16, 202620.1220.1619.8019.8819.88-1.09%1,992,672
Jan 15, 202619.9920.1119.8920.1020.100.35%1,943,787
Jan 14, 202620.0720.2819.8320.0320.03-0.20%3,455,685
Jan 13, 202619.7020.2519.7020.0720.070.90%3,726,587
Jan 12, 202619.8319.9519.7219.8919.890.25%1,940,545
Jan 9, 202619.7519.8519.6419.8419.840.46%1,782,248
Jan 8, 202619.5519.7619.5119.7519.751.02%1,420,437
Jan 7, 202619.7019.7719.5319.5519.55-0.76%1,382,626
Jan 6, 202619.6219.7519.6019.7019.700.41%1,635,226
Jan 5, 202619.3019.6419.3019.6219.622.08%1,967,841
Dec 31, 202519.2519.3319.1319.2219.22-0.10%1,311,381
Dec 30, 202519.2619.3919.1219.2419.24-0.52%1,224,494
Dec 29, 202519.5019.5119.2419.3419.34-0.82%1,412,200
Dec 26, 202519.5919.8319.4019.5019.50-0.46%2,009,292
Dec 25, 202519.5919.6419.5319.5919.590.10%1,203,015
Dec 24, 202519.6019.6219.4619.5719.57-0.05%1,576,532
Dec 23, 202519.8419.8419.5019.5819.58-1.31%2,251,726
Dec 22, 202520.1520.1719.7519.8419.84-1.68%2,413,340
Dec 19, 202520.1620.4619.7620.1820.180.05%4,004,591
Dec 18, 202519.2120.5819.1620.1720.174.51%5,000,165
Dec 17, 202519.0719.3519.0219.3019.301.05%1,477,270
Dec 16, 202519.2219.3319.0819.1019.10-1.14%1,125,120
Dec 15, 202519.2619.4419.1219.3219.320.31%1,161,278
Dec 12, 202519.4019.4219.1819.2619.26-0.41%1,300,654
Dec 11, 202519.9619.9619.3019.3419.34-2.81%2,548,212
Dec 10, 202519.9520.0919.8119.9019.90-0.25%1,291,400
Dec 9, 202520.2120.2119.9419.9519.95-1.19%1,554,400
Dec 8, 202520.1620.3820.1220.1920.190.15%1,486,276
Dec 5, 202520.0020.1619.7220.1620.160.40%1,587,563
Dec 4, 202520.3320.3519.9620.0820.08-0.99%1,526,834
Dec 3, 202520.2820.5620.1820.2820.28-1,538,800
Dec 2, 202520.3420.3920.1920.2820.28-0.05%1,578,800
Dec 1, 202520.2420.3920.1420.2920.290.95%1,604,536
Nov 28, 202520.0920.1219.8620.1020.100.05%1,230,000
Nov 27, 202520.1120.2119.9120.0920.09-0.10%1,395,940
Nov 26, 202520.1220.5220.0420.1120.11-2,321,823
Nov 25, 202519.8720.2519.8720.1120.111.31%1,875,780
Nov 24, 202519.7020.0319.7019.8519.850.97%2,279,481
Nov 21, 202520.5020.6919.6119.6619.66-4.61%4,451,311
Nov 20, 202520.8620.9820.3120.6120.61-1.15%2,520,595
Nov 19, 202521.3521.3720.8120.8520.85-2.52%1,978,616
Nov 18, 202521.4921.7621.2821.3921.39-0.79%1,740,012
Nov 17, 202521.9122.0121.5021.5621.56-1.64%2,576,818
Nov 14, 202521.6622.3021.5021.9221.921.11%3,948,576
Nov 13, 202521.7521.7521.4521.6821.68-0.09%2,385,732
Nov 12, 202521.5022.0621.4021.7021.701.26%3,688,721
Nov 11, 202521.3221.5421.0821.4321.431.13%1,875,543
Nov 10, 202520.8121.3020.8121.1921.191.39%1,912,962
Nov 7, 202520.7020.9420.6120.9020.900.72%1,330,077
Nov 6, 202520.7720.8520.5420.7520.75-1,308,314
Nov 5, 202520.6120.8020.5320.7520.750.19%1,210,767
Nov 4, 202520.7020.9020.5320.7120.71-1,918,724
Nov 3, 202520.6320.7520.4620.7120.710.49%1,879,280
Oct 31, 202520.3220.6720.3120.6120.610.98%2,041,366
Oct 30, 202520.3520.7720.3020.4120.41-2.58%3,634,175
Oct 29, 202521.3321.3920.8820.9520.95-1.18%1,697,473
Oct 28, 202521.2121.4621.1521.2021.20-0.47%1,261,240
Oct 27, 202521.2021.4621.0221.3021.300.85%1,888,400
Oct 24, 202521.5121.5321.0421.1221.12-1.81%1,637,392
Oct 23, 202521.2521.5321.1521.5121.511.13%1,833,040
Oct 22, 202521.2021.4721.0821.2721.270.33%1,885,311
Oct 21, 202520.9321.2420.8521.2021.201.29%1,888,007
Oct 20, 202520.5820.9320.5620.9320.931.70%1,438,400
Oct 17, 202520.7720.9320.5520.5820.58-1.29%1,477,707
Oct 16, 202520.8821.0420.7420.8520.850.24%1,462,220
Oct 15, 202520.5520.9020.4920.8020.801.22%1,657,022
Oct 14, 202520.5520.6820.4820.5520.550.15%1,551,500
Oct 13, 202520.2420.6120.0020.5220.52-1.01%1,908,772
Oct 10, 202520.6520.9220.5520.7320.730.39%1,547,441
Oct 9, 202520.5020.6520.2920.6520.650.39%1,460,844
Sep 30, 202520.4720.7220.3420.5720.570.49%1,500,116