Dizal (Jiangsu) Pharmaceutical Co., Ltd. (SHA:688192)
China
· Delayed Price · Currency is CNY 55.77
-0.43 (-0.77%)
Apr 28, 2026, 4:00 PM EDT
SHA:688192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.00 | 57.69 | 55.52 | 55.77 | 55.77 | -0.77% | 3,038,308 |
| Apr 27, 2026 | 55.05 | 57.56 | 54.25 | 56.20 | 56.20 | 1.08% | 3,152,231 |
| Apr 24, 2026 | 56.77 | 57.28 | 55.00 | 55.60 | 55.60 | -2.15% | 2,875,100 |
| Apr 23, 2026 | 57.60 | 59.31 | 56.00 | 56.82 | 56.82 | -1.97% | 3,594,766 |
| Apr 22, 2026 | 55.71 | 58.14 | 55.12 | 57.96 | 57.96 | 4.02% | 3,856,688 |
| Apr 21, 2026 | 57.70 | 58.40 | 55.00 | 55.72 | 55.72 | -3.96% | 3,435,915 |
| Apr 20, 2026 | 59.20 | 60.19 | 57.69 | 58.02 | 58.02 | -1.76% | 3,472,450 |
| Apr 17, 2026 | 61.06 | 61.22 | 58.27 | 59.06 | 59.06 | -3.26% | 4,897,645 |
| Apr 16, 2026 | 59.55 | 61.89 | 58.80 | 61.05 | 61.05 | 1.41% | 4,625,707 |
| Apr 15, 2026 | 59.50 | 60.98 | 57.00 | 60.20 | 60.20 | 3.95% | 5,412,295 |
| Apr 14, 2026 | 56.88 | 58.27 | 56.20 | 57.91 | 57.91 | 1.31% | 3,270,668 |
| Apr 13, 2026 | 54.95 | 58.56 | 54.31 | 57.16 | 57.16 | 3.21% | 3,750,417 |
| Apr 10, 2026 | 55.90 | 56.58 | 54.88 | 55.38 | 55.38 | -0.13% | 3,372,495 |
| Apr 9, 2026 | 57.00 | 58.36 | 55.00 | 55.45 | 55.45 | -3.67% | 4,195,707 |
| Apr 8, 2026 | 57.47 | 58.26 | 56.01 | 57.56 | 57.56 | 2.79% | 3,873,127 |
| Apr 7, 2026 | 58.00 | 58.00 | 55.49 | 56.00 | 56.00 | -2.61% | 3,377,926 |
| Apr 3, 2026 | 56.76 | 58.19 | 55.90 | 57.50 | 57.50 | -1.83% | 4,429,227 |
| Apr 2, 2026 | 58.50 | 59.56 | 57.36 | 58.57 | 58.57 | -0.85% | 5,057,254 |
| Apr 1, 2026 | 55.16 | 59.20 | 55.16 | 59.07 | 59.07 | 9.01% | 7,517,476 |
| Mar 31, 2026 | 55.50 | 56.50 | 53.92 | 54.19 | 54.19 | -2.54% | 3,668,953 |
| Mar 30, 2026 | 55.02 | 57.27 | 54.40 | 55.60 | 55.60 | -0.71% | 5,662,289 |
| Mar 27, 2026 | 51.51 | 58.25 | 50.28 | 56.00 | 56.00 | 8.53% | 10,153,210 |
| Mar 26, 2026 | 51.96 | 53.80 | 51.00 | 51.60 | 51.60 | -0.58% | 5,006,080 |
| Mar 25, 2026 | 52.00 | 54.31 | 51.50 | 51.90 | 51.90 | -1.89% | 5,663,393 |
| Mar 24, 2026 | 51.88 | 54.50 | 49.98 | 52.90 | 52.90 | 9.09% | 8,632,216 |
| Mar 23, 2026 | 51.08 | 52.70 | 47.60 | 48.49 | 48.49 | -0.31% | 6,749,011 |
| Mar 20, 2026 | 49.56 | 50.65 | 48.48 | 48.64 | 48.64 | -2.03% | 1,690,882 |
| Mar 19, 2026 | 50.02 | 51.02 | 49.51 | 49.65 | 49.65 | -2.11% | 1,684,655 |
| Mar 18, 2026 | 51.16 | 51.65 | 49.72 | 50.72 | 50.72 | 0.73% | 2,026,738 |
| Mar 17, 2026 | 49.20 | 52.33 | 48.68 | 50.35 | 50.35 | 2.23% | 3,501,209 |
| Mar 16, 2026 | 48.80 | 49.40 | 47.60 | 49.25 | 49.25 | 2.11% | 2,999,166 |
| Mar 13, 2026 | 49.00 | 49.29 | 47.90 | 48.23 | 48.23 | -1.95% | 2,682,965 |
| Mar 12, 2026 | 50.51 | 50.79 | 48.89 | 49.19 | 49.19 | -3.00% | 2,163,958 |
| Mar 11, 2026 | 52.59 | 52.98 | 50.70 | 50.71 | 50.71 | -3.56% | 2,255,071 |
| Mar 10, 2026 | 50.31 | 52.99 | 50.31 | 52.58 | 52.58 | 5.37% | 2,928,580 |
| Mar 9, 2026 | 50.01 | 50.72 | 48.90 | 49.90 | 49.90 | -1.67% | 2,041,997 |
| Mar 6, 2026 | 48.55 | 51.57 | 48.37 | 50.75 | 50.75 | 4.53% | 2,971,017 |
| Mar 5, 2026 | 48.10 | 49.45 | 47.52 | 48.55 | 48.55 | 2.02% | 2,086,996 |
| Mar 4, 2026 | 48.48 | 48.49 | 46.66 | 47.59 | 47.59 | 0.13% | 2,164,847 |
| Mar 3, 2026 | 49.01 | 49.97 | 47.02 | 47.53 | 47.53 | -3.41% | 2,767,073 |
| Mar 2, 2026 | 50.25 | 51.03 | 49.00 | 49.21 | 49.21 | -3.32% | 3,233,699 |
| Feb 27, 2026 | 50.31 | 51.03 | 49.56 | 50.90 | 50.90 | 1.17% | 1,402,720 |
| Feb 26, 2026 | 52.31 | 52.50 | 50.00 | 50.31 | 50.31 | -4.19% | 2,850,209 |
| Feb 25, 2026 | 53.20 | 53.30 | 50.85 | 52.51 | 52.51 | -1.80% | 2,826,889 |
| Feb 24, 2026 | 54.00 | 54.49 | 53.02 | 53.47 | 53.47 | -0.71% | 1,191,741 |
| Feb 13, 2026 | 54.00 | 54.87 | 53.76 | 53.85 | 53.85 | -0.35% | 1,752,790 |
| Feb 12, 2026 | 54.66 | 54.87 | 53.81 | 54.04 | 54.04 | -1.21% | 1,504,366 |
| Feb 11, 2026 | 54.50 | 55.50 | 54.10 | 54.70 | 54.70 | 0.22% | 1,568,490 |
| Feb 10, 2026 | 53.80 | 55.68 | 53.06 | 54.58 | 54.58 | 2.27% | 2,163,882 |
| Feb 9, 2026 | 53.14 | 54.28 | 52.91 | 53.37 | 53.37 | 0.70% | 1,871,011 |
| Feb 6, 2026 | 53.25 | 54.01 | 52.52 | 53.00 | 53.00 | -1.52% | 1,870,420 |
| Feb 5, 2026 | 54.99 | 55.30 | 53.51 | 53.82 | 53.82 | -2.13% | 1,970,294 |
| Feb 4, 2026 | 54.10 | 55.20 | 52.30 | 54.99 | 54.99 | 1.46% | 2,727,879 |
| Feb 3, 2026 | 54.00 | 54.59 | 53.40 | 54.20 | 54.20 | 0.80% | 1,862,761 |
| Feb 2, 2026 | 56.88 | 57.49 | 53.60 | 53.77 | 53.77 | -5.67% | 3,061,270 |
| Jan 30, 2026 | 59.00 | 59.92 | 56.93 | 57.00 | 57.00 | -2.36% | 2,494,675 |
| Jan 29, 2026 | 58.59 | 59.54 | 57.70 | 58.38 | 58.38 | -0.98% | 2,227,565 |
| Jan 28, 2026 | 57.88 | 59.15 | 57.81 | 58.96 | 58.96 | 1.78% | 2,604,772 |
| Jan 27, 2026 | 58.63 | 59.30 | 57.20 | 57.93 | 57.93 | -1.13% | 2,588,146 |
| Jan 26, 2026 | 60.99 | 61.00 | 58.22 | 58.59 | 58.59 | -2.35% | 3,660,494 |
| Jan 23, 2026 | 59.40 | 60.58 | 58.96 | 60.00 | 60.00 | 1.61% | 2,085,948 |
| Jan 22, 2026 | 61.39 | 61.99 | 59.00 | 59.05 | 59.05 | -4.43% | 4,100,441 |
| Jan 21, 2026 | 62.76 | 63.33 | 61.10 | 61.79 | 61.79 | -1.48% | 2,984,485 |
| Jan 20, 2026 | 65.61 | 66.34 | 62.12 | 62.72 | 62.72 | -5.10% | 4,273,447 |
| Jan 19, 2026 | 67.75 | 68.25 | 65.43 | 66.09 | 66.09 | -2.65% | 2,389,544 |
| Jan 16, 2026 | 65.00 | 69.69 | 65.00 | 67.89 | 67.89 | 4.45% | 5,044,831 |
| Jan 15, 2026 | 65.15 | 66.10 | 64.60 | 65.00 | 65.00 | -0.88% | 2,827,504 |
| Jan 14, 2026 | 68.01 | 68.49 | 64.30 | 65.58 | 65.58 | -3.52% | 4,753,144 |
| Jan 13, 2026 | 67.30 | 71.26 | 67.00 | 67.97 | 67.97 | 1.54% | 6,007,179 |
| Jan 12, 2026 | 67.50 | 68.25 | 66.04 | 66.94 | 66.94 | 0.22% | 3,446,191 |
| Jan 9, 2026 | 63.53 | 67.08 | 63.53 | 66.79 | 66.79 | 5.26% | 4,383,787 |
| Jan 8, 2026 | 63.02 | 64.18 | 62.51 | 63.45 | 63.45 | -0.03% | 4,041,467 |
| Jan 7, 2026 | 61.56 | 64.68 | 61.56 | 63.47 | 63.47 | 2.24% | 3,353,643 |
| Jan 6, 2026 | 62.36 | 62.96 | 61.28 | 62.08 | 62.08 | 0.15% | 2,707,339 |
| Jan 5, 2026 | 57.60 | 63.32 | 56.52 | 61.99 | 61.99 | 7.62% | 5,618,119 |
| Dec 31, 2025 | 56.14 | 57.62 | 55.78 | 57.60 | 57.60 | 2.58% | 2,127,684 |
| Dec 30, 2025 | 57.58 | 58.24 | 55.90 | 56.15 | 56.15 | -3.27% | 3,174,843 |
| Dec 29, 2025 | 58.68 | 58.68 | 57.75 | 58.05 | 58.05 | -0.15% | 1,044,047 |
| Dec 26, 2025 | 58.08 | 58.65 | 57.66 | 58.14 | 58.14 | -0.38% | 1,586,350 |
| Dec 25, 2025 | 60.01 | 60.87 | 58.18 | 58.36 | 58.36 | -2.73% | 1,988,087 |
| Dec 24, 2025 | 59.52 | 60.38 | 59.28 | 60.00 | 60.00 | 0.10% | 1,072,766 |
| Dec 23, 2025 | 58.62 | 60.58 | 58.16 | 59.94 | 59.94 | 2.72% | 2,162,194 |
| Dec 22, 2025 | 58.81 | 58.81 | 57.98 | 58.35 | 58.35 | -0.26% | 950,189 |
| Dec 19, 2025 | 57.50 | 59.59 | 57.30 | 58.50 | 58.50 | 1.79% | 1,456,018 |
| Dec 18, 2025 | 57.67 | 57.98 | 57.20 | 57.47 | 57.47 | -0.05% | 905,006 |
| Dec 17, 2025 | 57.00 | 57.87 | 56.43 | 57.50 | 57.50 | 0.86% | 1,602,417 |
| Dec 16, 2025 | 58.50 | 58.69 | 56.80 | 57.01 | 57.01 | -2.61% | 1,966,411 |
| Dec 15, 2025 | 61.52 | 61.62 | 58.54 | 58.54 | 58.54 | -5.73% | 3,312,332 |
| Dec 12, 2025 | 62.18 | 62.97 | 59.10 | 62.10 | 62.10 | -0.21% | 6,835,282 |
| Dec 11, 2025 | 62.60 | 63.19 | 61.86 | 62.23 | 62.23 | -0.03% | 2,033,209 |
| Dec 10, 2025 | 62.33 | 63.48 | 61.30 | 62.25 | 62.25 | 0.65% | 2,233,915 |
| Dec 9, 2025 | 62.30 | 64.46 | 61.72 | 61.85 | 61.85 | -0.64% | 2,264,169 |
| Dec 8, 2025 | 63.00 | 63.88 | 61.58 | 62.25 | 62.25 | -1.10% | 1,685,618 |
| Dec 5, 2025 | 63.70 | 63.70 | 61.78 | 62.94 | 62.94 | -0.32% | 1,788,235 |
| 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 |