Skip to main content
Shanghai ZJ Bio-Tech Co., Ltd (SHA:688317)
China flag China · Delayed Price · Currency is CNY
20.43
+0.53 (2.66%)
Mar 10, 2026, 11:29 AM CST

Shanghai ZJ Bio-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.0420.0419.6419.77--1.74%1,072,081
Mar 6, 202619.6720.2619.6120.1220.122.08%1,691,552
Mar 5, 202619.8219.9219.6119.7119.710.56%1,456,342
Mar 4, 202619.7919.9019.5219.6019.60-1.11%2,396,898
Mar 3, 202620.5120.7119.7619.8219.82-3.36%2,918,428
Mar 2, 202620.8620.9720.3820.5120.51-2.66%2,854,771
Feb 27, 202620.7921.0920.7121.0721.071.30%2,088,153
Feb 26, 202621.2321.2320.7720.8020.80-1.61%2,543,338
Feb 25, 202621.0221.2621.0221.1421.140.43%1,912,940
Feb 24, 202621.0121.1220.8321.0521.050.57%1,999,731
Feb 13, 202621.1021.1820.9320.9320.93-0.52%1,856,971
Feb 12, 202621.1821.2820.9621.0421.04-0.71%2,270,907
Feb 11, 202621.2821.3321.1321.1921.19-0.52%2,281,345
Feb 10, 202621.5121.6821.3021.3021.30-1.30%2,864,817
Feb 9, 202621.6921.7021.5221.5821.580.14%3,498,372
Feb 6, 202621.4821.9021.4821.5521.550.33%3,411,312
Feb 5, 202621.5221.7821.4521.4821.48-0.69%3,034,154
Feb 4, 202621.5721.7621.3521.6321.63-0.32%4,518,142
Feb 3, 202621.8221.9021.3621.7021.700.46%4,375,426
Feb 2, 202622.6022.6021.5121.6021.60-5.05%7,370,368
Jan 30, 202623.2823.8822.4322.7522.75-1.30%8,996,060
Jan 29, 202623.0023.6622.5423.0523.05-4.48%13,065,060
Jan 28, 202625.0025.4723.7824.1324.13-8.49%19,818,100
Jan 27, 202627.9028.5825.0126.3726.373.21%32,549,350
Jan 26, 202624.3025.5523.1925.5525.5520.01%13,497,586
Jan 23, 202621.1121.3521.0121.2921.292.06%1,488,367
Jan 22, 202620.8620.9620.7620.8620.86-0.05%832,201
Jan 21, 202620.5721.1320.4120.8720.871.95%1,780,058
Jan 20, 202620.5320.8220.3120.4720.47-0.24%1,498,290
Jan 19, 202620.7220.7320.3120.5220.52-0.87%1,795,733
Jan 16, 202620.9820.9920.5920.7020.70-0.96%1,272,491
Jan 15, 202621.0121.1720.8320.9020.90-0.85%1,353,551
Jan 14, 202621.2221.5520.8021.0821.08-0.14%2,422,095
Jan 13, 202621.3221.8021.0721.1121.11-0.52%3,605,961
Jan 12, 202621.2521.4421.1021.2221.220.14%1,784,598
Jan 9, 202621.0521.2220.8821.1921.190.57%1,678,193
Jan 8, 202620.6021.2420.5021.0721.071.84%1,888,585
Jan 7, 202620.8121.0720.5720.6920.69-1.10%1,817,156
Jan 6, 202620.8121.1020.6520.9220.92-1,569,096
Jan 5, 202620.1720.9820.1720.9220.923.72%1,997,161
Dec 31, 202520.3120.3819.9320.1720.17-0.40%1,026,721
Dec 30, 202519.6620.5219.5220.2520.253.00%2,271,847
Dec 29, 202520.0820.1619.6319.6619.66-2.43%1,628,247
Dec 26, 202520.5620.5620.1320.1520.15-1.66%1,040,226
Dec 25, 202520.4120.5820.3220.4920.490.79%796,399
Dec 24, 202520.2920.3620.0720.3320.330.54%667,477
Dec 23, 202520.5720.7220.2220.2220.22-1.89%1,025,411
Dec 22, 202520.4320.9320.3620.6120.611.13%1,246,534
Dec 19, 202520.3620.4520.2320.3820.380.34%618,823
Dec 18, 202520.1020.4520.0420.3120.310.94%979,470
Dec 17, 202520.2520.2519.8220.1220.120.05%972,280
Dec 16, 202520.2520.3020.0020.1120.11-0.35%852,967
Dec 15, 202520.0620.3220.0120.1820.180.30%863,169
Dec 12, 202520.3220.4519.9820.1220.12-1.13%2,006,700
Dec 11, 202520.8320.8320.2820.3520.35-2.21%1,401,954
Dec 10, 202520.8220.9520.7420.8120.81-0.34%542,365
Dec 9, 202521.1221.2520.8820.8820.88-1.32%865,562
Dec 8, 202521.1621.3821.0621.1621.160.28%897,982
Dec 5, 202521.0421.1220.7621.1021.100.29%952,799
Dec 4, 202521.4221.4521.0421.0421.04-1.77%830,045
Dec 3, 202521.4021.5521.2021.4221.42-0.23%1,003,948
Dec 2, 202521.9121.9121.4021.4721.47-1.56%975,098
Dec 1, 202522.1222.1221.7821.8121.81-0.91%906,899
Nov 28, 202522.1622.1721.9122.0122.01-0.41%573,784
Nov 27, 202522.1122.2821.9322.1022.100.32%843,589
Nov 26, 202522.2222.4922.0122.0322.03-0.45%894,277
Nov 25, 202521.7422.4421.6622.1322.132.26%1,019,809
Nov 24, 202521.4521.8621.2021.6421.642.08%1,017,556
Nov 21, 202522.1122.2921.2021.2021.20-4.46%2,010,353
Nov 20, 202522.3322.7022.0222.1922.19-0.58%1,507,262
Nov 19, 202522.9222.9222.3022.3222.32-2.49%1,334,183
Nov 18, 202523.1123.1822.8122.8922.89-0.99%1,219,840
Nov 17, 202523.4723.4822.9623.1223.12-1.62%1,799,813
Nov 14, 202522.8123.9522.7023.5023.503.07%4,332,541
Nov 13, 202522.6822.8222.3622.8022.800.88%1,529,165
Nov 12, 202522.3222.7922.2522.6022.601.25%1,744,111
Nov 11, 202522.4822.5522.2122.3222.32-0.53%811,143
Nov 10, 202522.2022.5222.0822.4422.441.49%1,307,931
Nov 7, 202522.1022.3021.9422.1122.110.32%992,611
Nov 6, 202522.3422.3422.0222.0422.04-1.34%1,464,516
Nov 5, 202522.2222.4922.1222.3422.340.27%989,930
Nov 4, 202522.8222.8222.1422.2822.28-2.11%1,793,671
Nov 3, 202522.9723.0422.5422.7622.76-0.91%1,844,455
Oct 31, 202522.2022.9822.1822.9722.973.61%2,012,202
Oct 30, 202522.5822.5822.1222.1722.17-1.95%1,162,638
Oct 29, 202522.5622.7022.2022.6122.610.22%1,328,638
Oct 28, 202522.8222.8622.5422.5622.56-0.62%839,547
Oct 27, 202522.5023.0822.5022.7022.700.80%1,122,272
Oct 24, 202522.7222.8822.4522.5222.52-0.44%1,079,974
Oct 23, 202522.7322.9022.4722.6222.62-1.14%1,042,496
Oct 22, 202523.0523.2822.8322.8822.88-0.74%787,020
Oct 21, 202523.0523.1522.7023.0523.051.10%1,401,151
Oct 20, 202523.0023.2822.6522.8022.800.09%1,543,688
Oct 17, 202522.9824.3322.7422.7822.781.70%3,254,574
Oct 16, 202522.6622.8022.2522.4022.40-1.32%1,146,000
Oct 15, 202522.4123.0722.3022.7022.701.34%1,342,735
Oct 14, 202522.6923.2022.2422.4022.40-0.71%1,555,496
Oct 13, 202522.3822.7021.8022.5622.56-1.31%2,098,774
Oct 10, 202523.4223.5822.8322.8622.86-2.68%1,556,502
Oct 9, 202523.2324.2723.1223.4923.491.12%2,728,616