Skip to main content
Jiuzhitang Co., Ltd. (SHE:000989)
China flag China · Delayed Price · Currency is CNY
9.74
-0.08 (-0.81%)
Apr 29, 2026, 3:04 PM CST

Jiuzhitang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.879.879.609.78--0.41%14,009,620
Apr 28, 20269.9110.099.789.829.82-1.11%23,791,850
Apr 27, 20269.8110.019.799.939.930.91%27,478,180
Apr 24, 20269.879.949.749.849.84-0.30%18,954,210
Apr 23, 20269.9810.039.749.879.870.41%35,357,270
Apr 22, 20269.3710.109.349.839.834.91%36,073,790
Apr 21, 20269.429.519.329.379.37-1.06%13,349,600
Apr 20, 20269.479.509.329.479.47-0.42%16,719,090
Apr 17, 20269.679.719.449.519.51-2.36%18,531,020
Apr 16, 20269.799.879.649.749.74-1.42%28,193,200
Apr 15, 20269.569.969.429.889.884.11%41,353,890
Apr 14, 20269.449.509.379.499.490.85%10,674,330
Apr 13, 20269.509.529.369.419.41-1.67%12,347,830
Apr 10, 20269.629.629.429.579.570.31%13,653,260
Apr 9, 20269.559.709.439.549.54-0.83%17,986,990
Apr 8, 20269.609.719.499.629.620.21%21,190,460
Apr 7, 20269.419.699.309.609.601.37%23,869,540
Apr 3, 20269.669.699.469.479.47-2.47%25,765,770
Apr 2, 20269.579.799.519.719.710.94%33,262,850
Apr 1, 20269.409.639.379.629.622.89%31,668,850
Mar 31, 20269.389.549.329.359.35-0.95%21,459,463
Mar 30, 20269.329.559.299.449.440.64%30,776,720
Mar 27, 20269.309.489.139.389.387.20%61,690,730
Mar 26, 20268.808.978.718.758.75-0.91%8,567,100
Mar 25, 20268.728.858.708.838.831.15%5,770,206
Mar 24, 20268.498.748.488.738.734.05%10,744,000
Mar 23, 20268.718.758.308.398.39-5.30%16,606,780
Mar 20, 20268.999.058.848.868.86-0.67%9,189,965
Mar 19, 20269.139.178.908.928.92-3.04%12,698,050
Mar 18, 20269.079.259.039.209.201.43%12,651,110
Mar 17, 20269.109.179.069.079.07-0.22%9,345,515
Mar 16, 20269.079.119.009.099.090.33%8,351,170
Mar 13, 20269.039.199.009.069.060.33%12,254,200
Mar 12, 20269.039.088.969.039.03-0.55%6,915,820
Mar 11, 20269.039.138.929.089.081.45%15,325,050
Mar 10, 20268.759.068.748.958.952.87%13,139,410
Mar 9, 20268.608.718.558.708.700.12%6,359,775
Mar 6, 20268.498.708.458.698.692.24%6,961,005
Mar 5, 20268.518.558.458.508.500.83%5,002,150
Mar 4, 20268.568.598.398.438.43-1.98%8,275,120
Mar 3, 20268.828.888.608.608.60-2.60%11,993,450
Mar 2, 20268.808.988.798.838.83-2.00%9,029,030
Feb 27, 20268.979.018.919.019.010.33%8,831,130
Feb 26, 20269.019.048.958.988.98-0.22%6,899,660
Feb 25, 20268.979.038.959.009.000.22%7,576,970
Feb 24, 20269.029.078.958.988.98-0.11%8,747,666
Feb 13, 20268.989.058.988.998.99-5,645,400
Feb 12, 20269.109.128.988.998.99-1.64%11,898,330
Feb 11, 20269.189.209.089.149.14-0.44%10,189,200
Feb 10, 20269.139.299.109.189.180.22%15,936,380
Feb 9, 20269.099.379.099.169.16-0.97%23,443,918
Feb 6, 20269.189.569.179.259.253.58%42,812,320
Feb 5, 20268.858.998.828.938.930.79%8,777,186
Feb 4, 20268.768.868.738.868.860.91%5,491,106
Feb 3, 20268.738.798.708.788.780.69%4,876,375
Feb 2, 20268.808.858.708.728.72-1.13%6,023,430
Jan 30, 20268.848.908.768.828.82-0.11%6,816,718
Jan 29, 20268.818.888.738.838.83-0.11%7,165,835
Jan 28, 20268.948.948.828.848.84-1.23%8,495,000
Jan 27, 20269.079.088.838.958.95-1.43%10,948,330
Jan 26, 20269.019.148.949.089.080.78%13,728,610
Jan 23, 20268.879.018.869.019.011.69%9,389,715
Jan 22, 20268.858.888.828.868.860.23%5,371,545
Jan 21, 20268.838.868.808.848.84-0.23%6,793,460
Jan 20, 20268.908.928.828.868.86-0.23%6,737,229
Jan 19, 20268.828.898.738.888.880.68%7,981,660
Jan 16, 20269.019.028.798.828.82-2.76%18,698,990
Jan 15, 20269.129.289.069.079.07-0.66%9,828,497
Jan 14, 20269.209.289.069.139.13-0.76%16,699,540
Jan 13, 20269.119.389.109.209.200.99%23,389,560
Jan 12, 20269.109.139.029.119.110.33%10,628,340
Jan 9, 20269.079.088.989.089.080.44%10,641,650
Jan 8, 20268.989.078.989.049.040.78%7,425,219
Jan 7, 20269.009.058.968.978.97-0.44%6,681,000
Jan 6, 20269.029.058.989.019.01-0.11%8,312,828
Jan 5, 20268.749.038.749.029.023.32%12,651,940
Dec 31, 20258.788.808.688.738.73-0.46%5,177,391
Dec 30, 20258.798.838.768.778.77-0.57%6,070,100
Dec 29, 20258.898.908.808.828.82-1.01%6,480,730
Dec 26, 20258.958.988.888.918.91-0.45%6,191,452
Dec 25, 20258.968.978.908.958.95-5,032,590
Dec 24, 20258.908.978.858.958.950.67%4,683,200
Dec 23, 20259.059.058.898.898.89-1.55%7,182,400
Dec 22, 20259.049.098.979.039.03-0.11%5,484,207
Dec 19, 20258.919.058.879.049.041.69%7,571,200
Dec 18, 20258.758.958.748.898.890.68%7,031,267
Dec 17, 20258.778.858.658.838.830.46%8,361,383
Dec 16, 20258.948.978.748.798.79-1.68%8,620,800
Dec 15, 20259.089.128.908.948.94-1.76%7,977,440
Dec 12, 20259.119.159.009.109.100.11%7,711,172
Dec 11, 20259.229.229.059.099.09-1.09%6,411,901
Dec 10, 20259.079.218.939.199.191.43%9,404,158
Dec 9, 20259.269.269.049.069.06-2.16%9,799,315
Dec 8, 20259.299.299.239.269.26-6,336,090
Dec 5, 20259.199.279.109.269.260.98%6,818,573
Dec 4, 20259.209.259.149.179.17-0.33%6,154,800
Dec 3, 20259.329.369.209.209.20-1.29%8,002,600
Dec 2, 20259.449.449.309.329.32-1.38%7,190,023
Dec 1, 20259.459.489.389.459.45-6,449,304
Nov 28, 20259.409.469.239.459.450.53%8,554,338