Skip to main content
Jiangsu Zhongchao Holding Co., Ltd. (SHE:002471)
China flag China · Delayed Price · Currency is CNY
8.38
+0.13 (1.58%)
Apr 29, 2026, 3:04 PM CST

Jiangsu Zhongchao Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.208.458.208.388.381.58%80,216,678
Apr 28, 20268.488.558.218.258.25-2.48%94,989,488
Apr 27, 20268.548.598.408.468.46-1.63%89,219,565
Apr 24, 20269.059.118.568.608.60-5.60%175,682,989
Apr 23, 20269.359.579.069.119.11-3.80%193,885,120
Apr 22, 20269.419.769.359.479.47-3.07%229,354,900
Apr 21, 20269.4510.309.389.779.772.41%336,985,200
Apr 20, 20269.149.709.089.549.544.38%280,569,214
Apr 17, 20269.359.359.019.149.14-1.08%194,144,891
Apr 16, 20268.929.298.729.249.241.65%266,167,630
Apr 15, 20268.779.228.729.099.093.53%275,120,083
Apr 14, 20268.768.868.588.788.780.92%145,067,150
Apr 13, 20268.608.788.488.708.70-1.25%136,846,100
Apr 10, 20269.009.208.818.818.81-2.65%210,005,200
Apr 9, 20269.029.498.809.059.050.44%287,184,400
Apr 8, 20268.809.038.799.019.012.97%243,976,894
Apr 7, 20268.189.108.188.758.753.92%258,985,000
Apr 3, 20269.149.208.428.428.42-10.04%358,577,500
Apr 2, 20268.769.708.719.369.366.12%454,979,300
Apr 1, 20269.229.228.728.828.82-4.96%240,242,200
Mar 31, 20269.029.898.889.289.281.09%331,410,900
Mar 30, 20268.749.468.609.189.183.15%275,616,100
Mar 27, 20268.689.118.388.908.901.60%306,758,300
Mar 26, 20268.768.768.708.768.7610.05%131,530,000
Mar 25, 20267.988.147.867.967.960.76%100,281,600
Mar 24, 20267.857.907.637.907.903.00%103,075,400
Mar 23, 20267.738.037.607.677.67-1.79%100,975,400
Mar 20, 20268.328.357.807.817.81-5.10%97,861,880
Mar 19, 20268.418.448.188.238.23-5.62%104,703,000
Mar 18, 20268.388.928.268.728.725.19%153,215,800
Mar 17, 20268.588.658.278.298.29-2.70%93,334,320
Mar 16, 20268.588.758.458.528.52-0.93%81,323,840
Mar 13, 20269.039.078.548.608.60-5.91%146,293,200
Mar 12, 20269.129.398.899.149.14-0.76%175,361,400
Mar 11, 20269.359.469.169.219.21-2.02%169,429,300
Mar 10, 20269.549.549.209.409.40-2.39%247,759,000
Mar 9, 20268.959.908.949.639.635.48%326,269,000
Mar 6, 20269.039.298.849.139.131.00%298,019,100
Mar 5, 20268.379.048.349.049.049.98%228,453,700
Mar 4, 20267.708.427.708.228.222.24%132,476,284
Mar 3, 20268.888.888.038.048.04-9.87%213,437,700
Mar 2, 20269.099.358.918.928.92-4.09%192,797,400
Feb 27, 20269.209.489.159.309.30-0.43%167,411,200
Feb 26, 20269.389.559.069.349.34-0.43%196,235,000
Feb 25, 20269.079.498.969.389.382.29%220,039,100
Feb 24, 20269.139.359.109.179.172.46%196,666,900
Feb 13, 20269.279.358.928.958.95-0.56%164,429,200
Feb 12, 20269.029.298.949.009.00-3.23%241,521,400
Feb 11, 20269.719.909.309.309.30-5.78%311,571,800
Feb 10, 202610.7010.879.819.879.87-8.19%437,142,500
Feb 9, 20269.7710.759.5110.7510.7510.03%465,847,200
Feb 6, 20269.2010.299.119.779.772.52%454,229,000
Feb 5, 20268.939.668.869.539.534.84%457,617,800
Feb 4, 20269.409.588.989.099.09-4.01%473,062,200
Feb 3, 20268.729.478.429.479.479.99%602,619,100
Feb 2, 20267.708.617.678.618.619.96%428,730,200
Jan 30, 20268.118.507.837.837.83-5.66%220,532,000
Jan 29, 20267.998.997.808.308.300.12%317,847,900
Jan 28, 20268.208.507.958.298.29-2.36%343,140,700
Jan 27, 20267.898.767.818.498.496.66%462,514,200
Jan 26, 20269.009.027.807.967.96-7.01%456,500,800
Jan 23, 20268.568.568.568.568.5610.03%119,100,600
Jan 22, 20267.787.787.787.787.7810.04%61,958,320
Jan 21, 20267.237.317.047.077.07-3.15%155,396,000
Jan 20, 20267.787.797.217.307.30-6.05%203,826,100
Jan 19, 20267.407.907.377.777.772.51%211,000,100
Jan 16, 20267.377.857.367.587.582.85%282,142,400
Jan 15, 20267.907.907.377.377.37-10.01%199,389,200
Jan 14, 20268.018.588.018.198.19-0.36%364,776,600
Jan 13, 20269.109.658.148.228.22-9.07%473,975,100
Jan 12, 20268.239.048.239.049.049.98%219,843,100
Jan 9, 20268.358.718.168.228.22-2.61%413,509,877
Jan 8, 20268.038.648.018.448.441.69%446,253,400
Jan 7, 20268.158.907.868.308.301.84%584,066,900
Jan 6, 20267.068.156.938.158.159.99%460,335,100
Jan 5, 20267.688.307.237.417.41-7.61%529,810,400
Dec 31, 20257.318.256.918.028.026.79%720,060,900
Dec 30, 20257.387.587.217.517.519.00%161,756,300
Dec 29, 20256.896.896.896.896.8910.06%33,540,030
Dec 26, 20255.866.265.726.266.2610.02%427,665,900
Dec 25, 20255.655.805.615.695.693.64%446,306,500
Dec 24, 20254.905.494.845.495.4910.02%215,211,500
Dec 23, 20255.385.404.934.994.99-8.94%290,699,700
Dec 22, 20255.695.745.395.485.48-4.20%273,053,200
Dec 19, 20255.936.095.475.725.721.06%358,407,900
Dec 18, 20255.455.985.345.665.661.98%395,528,600
Dec 17, 20255.865.905.555.555.55-10.05%374,154,800
Dec 16, 20255.836.425.656.176.175.65%671,502,800
Dec 15, 20255.845.845.845.845.849.98%34,426,260
Dec 12, 20255.075.315.005.315.319.94%192,864,200
Dec 11, 20254.404.834.394.834.8310.02%129,228,600
Dec 10, 20254.554.564.364.394.392.09%108,350,800
Dec 9, 20254.374.404.284.304.30-2.27%47,774,500
Dec 8, 20254.284.434.284.404.402.80%79,160,440
Dec 5, 20254.204.304.174.284.283.13%57,097,240
Dec 4, 20254.274.284.144.154.15-3.04%39,255,170
Dec 3, 20254.244.324.184.284.280.23%53,986,780
Dec 2, 20254.434.454.244.274.270.47%81,709,820
Dec 1, 20254.204.274.184.254.251.92%43,077,150
Nov 28, 20254.114.174.084.174.171.71%29,461,980