Skip to main content
Jianzhijia Pharmaceutical Chain Group Co., Ltd. (SHA:605266)
China flag China · Delayed Price · Currency is CNY
19.84
+0.01 (0.05%)
Apr 29, 2026, 3:00 PM CST

SHA:605266 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.8319.9219.4019.8419.840.05%3,167,664
Apr 28, 202619.7820.2519.7219.8319.833.77%5,070,478
Apr 27, 202618.8819.2018.7219.1119.111.33%2,031,903
Apr 24, 202618.7918.9418.5318.8618.860.48%1,135,027
Apr 23, 202618.6619.0018.5018.7718.77-0.11%1,452,940
Apr 22, 202618.8018.8818.6918.7918.79-0.11%830,600
Apr 21, 202618.8518.9718.6718.8118.810.05%1,082,100
Apr 20, 202618.7018.8718.4918.8018.800.11%1,052,496
Apr 17, 202619.1019.1118.7518.7818.78-1.78%1,204,411
Apr 16, 202619.1019.2318.8719.1219.12-0.21%1,174,012
Apr 15, 202618.9319.2718.8519.1619.161.59%1,770,638
Apr 14, 202618.9419.0518.6518.8618.86-0.16%1,048,600
Apr 13, 202619.1119.1618.8018.8918.89-1.20%1,234,392
Apr 10, 202619.1319.3118.9519.1219.120.95%1,393,600
Apr 9, 202619.2519.4518.8718.9418.94-2.17%1,292,527
Apr 8, 202619.5219.5919.3019.3619.360.68%1,500,460
Apr 7, 202618.8319.3818.7519.2319.231.91%1,183,892
Apr 3, 202619.3119.4218.8618.8718.87-2.68%1,244,820
Apr 2, 202619.3219.5519.2219.3919.39-0.10%1,229,556
Apr 1, 202619.1619.4119.0319.4119.411.94%1,184,656
Mar 31, 202619.2619.5019.0319.0419.04-0.78%1,414,900
Mar 30, 202618.6919.1918.6919.1919.191.64%1,337,608
Mar 27, 202618.5118.9318.4218.8818.881.56%1,570,901
Mar 26, 202618.7619.0118.5318.5918.59-0.80%1,505,661
Mar 25, 202618.7518.9718.5518.7418.740.48%1,701,576
Mar 24, 202618.2018.6917.9918.6518.653.73%2,196,980
Mar 23, 202619.0519.1217.8017.9817.98-7.08%3,454,681
Mar 20, 202619.7419.8919.3219.3519.35-1.98%1,480,269
Mar 19, 202620.0520.2219.6319.7419.74-1.94%1,328,048
Mar 18, 202620.0320.1819.8920.1320.130.50%1,107,527
Mar 17, 202620.2520.3920.0020.0320.03-1.18%1,379,535
Mar 16, 202620.1820.3620.0820.2720.270.45%1,262,600
Mar 13, 202620.0020.3020.0020.1820.180.40%1,246,592
Mar 12, 202620.2020.2720.0620.1020.10-0.45%908,600
Mar 11, 202620.2220.3320.1220.1920.19-0.15%979,800
Mar 10, 202620.0020.2220.0020.2220.221.30%1,440,420
Mar 9, 202619.9520.2619.8219.9619.96-0.70%1,523,200
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