Dizal (Jiangsu) Pharmaceutical Co., Ltd. (SHA:688192)
China
· Delayed Price · Currency is CNY 62.94
-0.20 (-0.32%)
At close: Dec 5, 2025
SHA:688192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 61.10 | 63.53 | 61.10 | 63.14 | 63.14 | 3.56% | 2,827,942 |
| Dec 3, 2025 | 61.42 | 62.18 | 60.28 | 60.97 | 60.97 | -0.44% | 1,972,451 |
| Dec 2, 2025 | 62.65 | 62.74 | 61.10 | 61.24 | 61.24 | -2.36% | 1,782,871 |
| Dec 1, 2025 | 64.02 | 64.70 | 62.10 | 62.72 | 62.72 | -2.76% | 2,783,861 |
| Nov 28, 2025 | 65.13 | 65.71 | 63.34 | 64.50 | 64.50 | -0.94% | 2,257,753 |
| Nov 27, 2025 | 65.77 | 66.16 | 64.72 | 65.11 | 65.11 | -0.76% | 2,297,711 |
| Nov 26, 2025 | 64.85 | 67.00 | 64.52 | 65.61 | 65.61 | 2.20% | 2,518,497 |
| Nov 25, 2025 | 63.83 | 65.90 | 63.50 | 64.20 | 64.20 | 0.96% | 2,489,289 |
| Nov 24, 2025 | 62.68 | 64.50 | 62.33 | 63.59 | 63.59 | 2.27% | 2,947,421 |
| Nov 21, 2025 | 65.78 | 65.78 | 62.02 | 62.18 | 62.18 | -4.50% | 3,266,488 |
| Nov 20, 2025 | 62.51 | 65.65 | 62.22 | 65.11 | 65.11 | 3.46% | 4,210,325 |
| Nov 19, 2025 | 64.39 | 65.26 | 62.63 | 62.93 | 62.93 | -2.37% | 1,596,058 |
| Nov 18, 2025 | 63.39 | 66.66 | 63.39 | 64.46 | 64.46 | 1.10% | 3,842,810 |
| Nov 17, 2025 | 64.13 | 65.36 | 62.78 | 63.76 | 63.76 | -2.28% | 2,930,786 |
| Nov 14, 2025 | 65.28 | 66.08 | 64.20 | 65.25 | 65.25 | -0.50% | 4,379,720 |
| Nov 13, 2025 | 62.92 | 65.90 | 62.30 | 65.58 | 65.58 | 6.36% | 5,532,719 |
| Nov 12, 2025 | 60.11 | 63.26 | 59.66 | 61.66 | 61.66 | 3.44% | 4,127,885 |
| Nov 11, 2025 | 60.20 | 60.82 | 59.41 | 59.61 | 59.61 | -1.11% | 1,869,498 |
| Nov 10, 2025 | 59.65 | 60.88 | 59.00 | 60.28 | 60.28 | 0.85% | 2,358,490 |
| Nov 7, 2025 | 61.91 | 61.97 | 59.42 | 59.77 | 59.77 | -3.13% | 2,700,526 |
| Nov 6, 2025 | 63.00 | 63.36 | 61.38 | 61.70 | 61.70 | -2.59% | 3,371,339 |
| Nov 5, 2025 | 62.50 | 65.16 | 62.48 | 63.34 | 63.34 | - | 3,664,037 |
| Nov 4, 2025 | 64.00 | 64.62 | 62.58 | 63.34 | 63.34 | -1.40% | 3,204,835 |
| Nov 3, 2025 | 63.77 | 66.00 | 62.85 | 64.24 | 64.24 | 0.85% | 5,871,010 |
| Oct 31, 2025 | 60.66 | 64.64 | 58.60 | 63.70 | 63.70 | 6.52% | 7,058,652 |
| Oct 30, 2025 | 58.70 | 60.30 | 58.20 | 59.80 | 59.80 | 1.22% | 2,979,910 |
| Oct 29, 2025 | 59.60 | 59.97 | 58.00 | 59.08 | 59.08 | -1.34% | 3,584,804 |
| Oct 28, 2025 | 61.23 | 61.23 | 59.20 | 59.88 | 59.88 | -2.51% | 4,042,552 |
| Oct 27, 2025 | 60.47 | 62.15 | 60.47 | 61.42 | 61.42 | 1.57% | 3,563,207 |
| Oct 24, 2025 | 59.65 | 60.50 | 58.90 | 60.47 | 60.47 | 1.56% | 2,794,012 |
| Oct 23, 2025 | 59.53 | 60.80 | 58.19 | 59.54 | 59.54 | -0.95% | 4,541,454 |
| Oct 22, 2025 | 64.19 | 65.65 | 60.03 | 60.11 | 60.11 | -6.20% | 8,140,865 |
| Oct 21, 2025 | 62.18 | 64.46 | 62.00 | 64.08 | 64.08 | 2.07% | 5,116,879 |
| Oct 20, 2025 | 65.09 | 66.00 | 62.17 | 62.78 | 62.78 | -4.08% | 9,173,026 |
| Oct 17, 2025 | 67.47 | 68.32 | 65.08 | 65.45 | 65.45 | -0.38% | 3,510,485 |
| Oct 16, 2025 | 63.48 | 68.16 | 63.33 | 65.70 | 65.70 | 3.78% | 3,531,418 |
| Oct 15, 2025 | 63.68 | 64.90 | 62.04 | 63.31 | 63.31 | -0.99% | 4,893,763 |
| Oct 14, 2025 | 66.30 | 67.29 | 63.16 | 63.94 | 63.94 | -4.14% | 3,215,967 |
| Oct 13, 2025 | 65.93 | 68.81 | 65.38 | 66.70 | 66.70 | -1.59% | 2,173,027 |
| Oct 10, 2025 | 70.20 | 70.63 | 67.11 | 67.78 | 67.78 | -3.89% | 2,539,133 |
| Oct 9, 2025 | 72.45 | 73.00 | 69.70 | 70.52 | 70.52 | -2.64% | 2,107,436 |
| Sep 30, 2025 | 71.77 | 73.50 | 70.88 | 72.43 | 72.43 | 1.99% | 2,190,876 |
| Sep 29, 2025 | 70.34 | 71.85 | 68.73 | 71.02 | 71.02 | 0.85% | 2,573,905 |
| Sep 26, 2025 | 70.88 | 71.60 | 69.59 | 70.42 | 70.42 | -2.04% | 2,026,061 |
| Sep 25, 2025 | 72.43 | 73.50 | 71.81 | 71.89 | 71.89 | -0.75% | 2,083,708 |
| Sep 24, 2025 | 69.82 | 73.66 | 69.82 | 72.43 | 72.43 | 3.12% | 2,725,569 |
| Sep 23, 2025 | 71.19 | 73.38 | 68.89 | 70.24 | 70.24 | -1.01% | 3,067,731 |
| Sep 22, 2025 | 70.18 | 71.37 | 69.70 | 70.96 | 70.96 | 1.41% | 2,074,826 |
| Sep 19, 2025 | 70.98 | 72.26 | 69.62 | 69.97 | 69.97 | -1.48% | 1,579,594 |
| Sep 18, 2025 | 72.30 | 73.80 | 70.38 | 71.02 | 71.02 | -1.77% | 2,519,629 |
| Sep 17, 2025 | 71.11 | 73.58 | 70.12 | 72.30 | 72.30 | 1.15% | 3,084,026 |
| Sep 16, 2025 | 73.00 | 74.20 | 71.26 | 71.48 | 71.48 | -2.55% | 2,668,392 |
| Sep 15, 2025 | 74.22 | 76.50 | 73.10 | 73.35 | 73.35 | -2.04% | 3,489,233 |
| Sep 12, 2025 | 72.60 | 75.38 | 72.20 | 74.88 | 74.88 | 1.88% | 4,721,419 |
| Sep 11, 2025 | 70.30 | 73.87 | 66.66 | 73.50 | 73.50 | 0.53% | 5,405,879 |
| Sep 10, 2025 | 74.00 | 75.68 | 73.00 | 73.11 | 73.11 | -0.53% | 2,341,000 |
| Sep 9, 2025 | 75.17 | 77.88 | 72.53 | 73.50 | 73.50 | -2.62% | 3,548,964 |
| Sep 8, 2025 | 79.00 | 80.26 | 74.50 | 75.48 | 75.48 | -4.67% | 3,477,568 |
| Sep 5, 2025 | 77.35 | 79.68 | 76.06 | 79.18 | 79.18 | 1.51% | 2,847,785 |
| Sep 4, 2025 | 82.42 | 82.95 | 76.38 | 78.00 | 78.00 | -4.60% | 3,477,153 |
| Sep 3, 2025 | 82.00 | 83.57 | 80.21 | 81.76 | 81.76 | 0.62% | 2,820,196 |
| Sep 2, 2025 | 81.49 | 84.20 | 80.00 | 81.26 | 81.26 | 0.46% | 3,785,731 |
| Sep 1, 2025 | 77.00 | 81.84 | 76.79 | 80.89 | 80.89 | 5.41% | 4,414,279 |
| Aug 29, 2025 | 75.54 | 78.50 | 74.76 | 76.74 | 76.74 | 1.37% | 3,617,755 |
| Aug 28, 2025 | 75.75 | 76.50 | 72.40 | 75.70 | 75.70 | -0.07% | 4,460,417 |
| Aug 27, 2025 | 78.99 | 80.70 | 75.50 | 75.75 | 75.75 | -4.31% | 5,464,479 |
| Aug 26, 2025 | 82.27 | 84.91 | 79.10 | 79.16 | 79.16 | -4.44% | 3,623,685 |
| Aug 25, 2025 | 82.64 | 83.89 | 80.50 | 82.84 | 82.84 | -0.55% | 4,645,594 |
| Aug 22, 2025 | 81.93 | 83.74 | 81.63 | 83.30 | 83.30 | 1.33% | 2,552,971 |
| Aug 21, 2025 | 82.02 | 83.00 | 80.23 | 82.21 | 82.21 | 0.29% | 2,820,970 |
| Aug 20, 2025 | 81.35 | 82.29 | 78.78 | 81.97 | 81.97 | 0.76% | 3,567,638 |
| Aug 19, 2025 | 84.44 | 85.44 | 81.32 | 81.35 | 81.35 | -3.17% | 2,665,840 |
| Aug 18, 2025 | 84.67 | 86.18 | 83.50 | 84.01 | 84.01 | -1.41% | 3,590,247 |
| Aug 15, 2025 | 82.00 | 85.95 | 81.46 | 85.21 | 85.21 | 3.45% | 3,396,176 |
| Aug 14, 2025 | 80.82 | 84.55 | 80.80 | 82.37 | 82.37 | 1.88% | 3,515,924 |
| Aug 13, 2025 | 75.66 | 82.31 | 75.66 | 80.85 | 80.85 | 6.54% | 3,952,898 |
| Aug 12, 2025 | 74.17 | 75.97 | 72.50 | 75.89 | 75.89 | 2.13% | 2,247,830 |
| Aug 11, 2025 | 73.00 | 75.86 | 72.99 | 74.31 | 74.31 | 1.79% | 2,606,579 |
| Aug 8, 2025 | 73.89 | 73.99 | 71.90 | 73.00 | 73.00 | -1.20% | 1,788,168 |
| Aug 7, 2025 | 76.50 | 77.08 | 72.41 | 73.89 | 73.89 | -1.81% | 2,578,793 |
| Aug 6, 2025 | 73.40 | 75.76 | 72.81 | 75.25 | 75.25 | 3.08% | 2,924,211 |
| Aug 5, 2025 | 73.00 | 74.39 | 71.93 | 73.00 | 73.00 | -0.21% | 2,551,518 |
| Aug 4, 2025 | 75.11 | 76.39 | 71.77 | 73.15 | 73.15 | -4.32% | 4,245,227 |
| Aug 1, 2025 | 74.35 | 77.45 | 73.66 | 76.45 | 76.45 | 2.16% | 3,572,599 |
| Jul 31, 2025 | 76.30 | 77.45 | 74.04 | 74.83 | 74.83 | -2.07% | 3,254,678 |
| Jul 30, 2025 | 76.27 | 77.75 | 74.76 | 76.41 | 76.41 | -1.02% | 3,644,282 |
| Jul 29, 2025 | 75.85 | 78.74 | 75.01 | 77.20 | 77.20 | 1.91% | 3,513,543 |
| Jul 28, 2025 | 72.50 | 76.60 | 71.78 | 75.75 | 75.75 | 4.53% | 3,521,329 |
| Jul 25, 2025 | 74.02 | 76.22 | 71.61 | 72.47 | 72.47 | -2.20% | 3,845,731 |
| Jul 24, 2025 | 71.00 | 78.26 | 70.00 | 74.10 | 74.10 | 5.86% | 6,381,983 |
| Jul 23, 2025 | 68.66 | 70.15 | 68.30 | 70.00 | 70.00 | 0.44% | 3,440,035 |
| Jul 22, 2025 | 67.14 | 71.28 | 66.20 | 69.69 | 69.69 | 2.95% | 6,837,957 |
| Jul 21, 2025 | 68.20 | 68.31 | 66.03 | 67.69 | 67.69 | -0.38% | 3,699,540 |
| Jul 18, 2025 | 67.01 | 68.18 | 65.47 | 67.95 | 67.95 | 1.65% | 3,869,267 |
| Jul 17, 2025 | 65.05 | 67.01 | 64.75 | 66.85 | 66.85 | 2.81% | 3,933,187 |
| Jul 16, 2025 | 65.82 | 66.11 | 64.62 | 65.02 | 65.02 | -1.38% | 2,626,633 |
| Jul 15, 2025 | 64.50 | 66.86 | 64.42 | 65.93 | 65.93 | 1.59% | 3,498,380 |
| Jul 14, 2025 | 64.20 | 65.60 | 63.58 | 64.90 | 64.90 | 1.72% | 2,968,754 |
| Jul 11, 2025 | 63.35 | 64.27 | 62.44 | 63.80 | 63.80 | 1.08% | 2,751,805 |
| Jul 10, 2025 | 64.25 | 65.00 | 63.01 | 63.12 | 63.12 | -1.68% | 2,622,286 |