JZJ Chain Drugstore

605266
🏛️ china →
20.57
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 57.87 61.13 57.24 58.90 1.9M
2021-12-30 58.08 58.23 56.92 56.92 0.8M
2021-12-29 58.69 60.47 58.00 58.06 1.0M
2021-12-28 59.58 61.19 58.83 59.54 2.4M
2021-12-27 56.22 61.77 55.85 59.69 2.9M
2021-12-24 55.62 56.39 55.60 56.15 0.4M
2021-12-23 56.15 56.15 55.41 55.62 0.5M
2021-12-22 56.87 56.92 56.15 56.15 0.3M
2021-12-21 55.58 56.76 55.54 56.76 0.5M
2021-12-20 56.22 56.62 55.50 55.54 0.7M
2021-12-17 57.69 57.69 55.78 56.03 1.0M
2021-12-16 57.72 58.08 57.35 57.42 0.5M
2021-12-15 58.22 58.42 57.55 57.61 0.3M
2021-12-14 58.77 59.00 58.21 58.28 0.4M
2021-12-13 59.85 59.85 58.35 58.47 0.4M
2021-12-10 59.52 59.91 58.92 59.29 0.5M
2021-12-09 57.49 60.46 56.77 59.52 0.9M
2021-12-08 56.45 57.69 56.29 57.50 0.4M
2021-12-07 55.92 56.60 55.92 56.45 0.3M
2021-12-06 56.75 57.25 55.94 56.01 0.5M
2021-12-03 57.87 58.44 56.40 56.77 0.7M
2021-12-02 59.23 59.36 57.85 58.09 0.4M
2021-12-01 58.35 59.19 57.49 58.97 0.8M
2021-11-30 56.98 58.65 56.97 58.35 0.3M
2021-11-29 57.89 58.69 56.93 56.97 0.3M
2021-11-26 59.21 59.28 58.17 58.39 0.3M
2021-11-25 59.45 59.97 58.32 59.59 0.5M
2021-11-24 59.70 59.85 58.99 59.46 0.2M
2021-11-23 58.92 59.69 58.62 59.42 0.3M
2021-11-22 60.00 60.02 58.66 58.75 0.4M
2021-11-19 59.72 60.28 59.46 59.99 0.1M
2021-11-18 60.62 61.23 59.32 59.72 0.4M
2021-11-17 61.09 61.87 60.52 60.92 0.3M
2021-11-16 60.37 62.02 60.25 60.97 0.6M
2021-11-15 59.14 60.77 59.14 60.23 0.5M
2021-11-12 59.27 59.73 58.85 59.49 0.3M
2021-11-11 59.19 59.91 58.97 59.30 0.3M
2021-11-10 58.52 59.62 58.23 59.26 0.4M
2021-11-09 57.89 59.22 57.55 58.52 0.3M
2021-11-08 59.23 60.39 57.87 58.07 0.4M
2021-11-05 58.00 59.62 57.69 59.15 0.5M
2021-11-04 58.43 59.22 57.49 58.07 0.5M
2021-11-03 57.12 59.42 56.55 58.22 0.5M
2021-11-02 59.65 60.14 56.69 57.69 0.6M
2021-11-01 56.92 60.92 56.54 59.23 1.0M
2021-10-29 55.08 55.97 54.65 55.62 0.2M
2021-10-28 55.22 55.50 54.64 55.08 0.3M
2021-10-27 58.50 58.81 55.39 55.54 0.9M
2021-10-26 58.12 58.92 57.56 58.85 0.3M
2021-10-25 57.85 58.46 57.70 58.12 0.2M
2021-10-22 58.97 59.07 58.08 58.15 0.4M
2021-10-21 58.62 59.53 57.92 58.97 0.3M
2021-10-20 58.92 59.15 57.31 58.89 0.4M
2021-10-19 59.15 59.82 58.37 58.69 0.5M
2021-10-18 58.85 59.42 57.69 59.25 0.4M
2021-10-15 59.70 60.45 59.25 59.47 0.6M
2021-10-14 61.99 61.99 58.46 60.49 1.8M
2021-10-13 56.96 62.66 56.70 62.66 2.8M
2021-10-12 55.85 58.42 55.43 56.96 0.4M
2021-10-11 55.58 56.29 54.78 56.00 0.2M
2021-10-08 55.25 55.25 54.49 54.91 0.1M
2021-09-30 54.22 55.03 54.08 54.41 0.1M
2021-09-29 54.62 55.17 54.25 54.25 0.2M
2021-09-28 56.15 56.15 55.13 55.22 0.3M
2021-09-27 55.43 56.51 54.62 56.13 0.3M
2021-09-24 55.41 56.04 55.40 55.42 0.2M
2021-09-23 56.00 56.27 55.62 55.99 0.2M
2021-09-22 55.32 56.27 55.09 55.62 0.3M
2021-09-17 56.14 56.17 55.08 55.60 0.3M
2021-09-16 56.32 57.31 56.00 56.17 0.3M
2021-09-15 58.15 58.15 56.15 56.32 0.2M
2021-09-14 57.85 58.00 56.81 56.81 0.2M
2021-09-13 58.64 58.64 57.18 57.50 0.2M
2021-09-10 58.87 59.46 58.14 58.64 0.2M
2021-09-09 59.36 59.36 58.15 58.69 0.2M
2021-09-08 57.69 61.54 57.69 59.31 0.6M
2021-09-07 57.61 57.92 56.91 57.17 0.2M
2021-09-06 57.15 57.83 56.52 57.61 0.2M
2021-09-03 57.11 57.88 56.65 57.06 0.1M
2021-09-02 57.97 58.15 56.85 57.11 0.2M
2021-09-01 55.82 58.72 55.19 58.00 0.6M
2021-08-31 55.57 56.45 55.49 55.82 0.3M
2021-08-30 58.31 58.45 55.39 56.07 1.2M
2021-08-27 61.45 61.86 59.68 59.96 0.5M
2021-08-26 60.39 62.99 59.27 61.45 0.4M
2021-08-25 60.35 61.05 60.12 60.39 0.3M
2021-08-24 60.77 61.22 60.09 60.86 0.5M
2021-08-23 60.40 61.52 59.08 61.23 1.2M
2021-08-20 62.01 62.01 59.53 60.81 0.5M
2021-08-19 61.54 62.30 60.81 62.01 0.4M
2021-08-18 57.82 63.29 57.77 61.68 1.0M
2021-08-17 59.65 60.12 57.74 57.82 0.3M
2021-08-16 58.12 60.19 58.12 59.70 0.4M
2021-08-13 59.49 59.82 57.82 58.54 0.4M
2021-08-12 60.08 60.46 59.52 59.84 0.2M
2021-08-11 60.85 60.85 60.02 60.08 0.4M
2021-08-10 60.46 61.53 59.25 61.07 0.7M
2021-08-09 56.46 60.77 55.39 60.63 0.9M
2021-08-06 56.24 56.91 54.62 55.35 0.5M
2021-08-05 56.93 57.33 56.12 56.24 0.3M
2021-08-04 57.91 57.99 56.56 56.93 0.4M
2021-08-03 56.50 58.79 55.79 58.02 0.6M
2021-08-02 56.89 56.89 55.09 56.58 0.6M
2021-07-30 57.71 57.99 56.26 56.90 0.4M
2021-07-29 57.69 58.85 56.92 58.09 0.5M
2021-07-28 56.15 57.54 54.33 57.06 0.6M
2021-07-27 59.49 59.62 56.17 56.23 0.6M
2021-07-26 60.87 61.13 58.46 59.23 0.7M
2021-07-23 63.69 64.62 60.78 60.88 0.8M
2021-07-22 63.72 63.72 62.70 63.36 0.2M
2021-07-21 63.54 64.36 63.17 63.65 0.3M
2021-07-20 63.08 64.05 62.71 63.92 0.3M
2021-07-19 62.95 63.65 62.08 63.55 0.5M
2021-07-16 64.92 65.19 62.84 62.95 0.8M
2021-07-15 65.92 66.08 64.39 64.85 0.3M
2021-07-14 66.15 66.65 64.99 66.13 0.3M
2021-07-13 65.10 66.65 64.55 66.19 0.5M
2021-07-12 64.23 65.12 63.68 65.11 0.4M
2021-07-09 64.41 65.39 63.52 64.03 0.5M
2021-07-08 65.31 65.76 64.75 65.02 0.5M
2021-07-07 64.52 65.30 64.24 65.30 0.3M
2021-07-06 65.47 65.79 63.53 64.63 0.7M
2021-07-05 66.92 66.99 65.12 65.79 0.7M
2021-07-02 68.85 69.69 64.62 67.42 1.0M
2021-07-01 68.46 69.19 67.60 68.34 0.7M
2021-06-30 68.08 69.45 67.95 68.46 0.5M
2021-06-29 69.62 69.62 67.78 68.08 0.6M
2021-06-28 70.39 70.39 68.37 68.98 0.7M
2021-06-25 70.51 71.52 68.76 69.64 0.8M
2021-06-24 71.92 71.92 70.00 70.15 0.7M
2021-06-23 72.22 73.25 71.28 72.12 1.2M
2021-06-22 73.00 73.63 70.67 72.31 0.9M
2021-06-21 71.55 74.45 71.55 73.31 1.1M
2021-06-18 73.85 76.68 71.47 71.66 1.7M
2021-06-17 70.82 75.05 70.39 74.64 2.0M
2021-06-16 67.15 72.73 67.15 70.82 1.8M
2021-06-15 65.54 68.91 65.53 67.67 1.1M
2021-06-11 66.39 68.22 65.83 66.66 1.0M
2021-06-10 65.40 67.30 65.39 66.66 1.1M
2021-06-09 65.65 66.03 64.33 65.39 0.7M
2021-06-08 65.39 65.85 64.55 65.26 0.7M
2021-06-07 62.31 65.60 62.08 65.53 1.2M
2021-06-04 61.85 62.65 61.60 62.56 0.4M
2021-06-03 63.08 63.40 61.54 61.85 0.5M
2021-06-02 62.45 64.07 62.45 63.08 0.6M
2021-06-01 62.92 63.07 62.05 62.45 0.5M
2021-05-31 63.09 63.59 62.23 62.72 0.6M
2021-05-28 63.85 64.95 62.79 63.09 0.5M
2021-05-27 62.26 64.07 61.55 63.68 0.7M
2021-05-26 62.29 63.39 61.99 62.31 0.5M
2021-05-25 61.23 62.45 60.87 62.20 0.6M
2021-05-24 62.62 62.85 60.51 61.62 0.9M
2021-05-21 62.85 63.92 61.76 63.15 0.6M
2021-05-20 65.54 65.54 62.96 64.00 1.0M
2021-05-19 66.04 66.45 64.97 65.10 0.7M
2021-05-18 67.40 67.40 65.57 65.97 0.6M
2021-05-17 66.03 67.93 66.03 67.21 0.5M
2021-05-14 65.51 66.27 64.98 66.02 0.5M
2021-05-13 66.16 66.41 65.27 65.91 0.3M
2021-05-12 65.61 66.39 64.51 66.32 0.4M
2021-05-11 64.39 66.15 64.06 65.65 0.4M
2021-05-10 65.69 66.16 64.43 64.68 0.6M
2021-05-07 66.20 66.44 65.09 65.09 0.5M
2021-05-06 67.34 68.21 66.15 66.19 0.7M
2021-04-30 68.53 68.53 66.42 68.04 0.9M
2021-04-29 68.06 69.16 67.46 68.36 0.7M
2021-04-28 67.39 69.54 66.74 68.36 1.2M
2021-04-27 69.94 69.98 65.68 67.39 2.1M
2021-04-26 70.20 71.97 69.83 71.30 0.7M
2021-04-23 71.39 71.52 69.93 70.50 0.5M
2021-04-22 71.36 72.18 70.41 71.40 0.7M
2021-04-21 69.95 72.19 68.94 71.30 1.1M
2021-04-20 71.12 71.71 68.70 69.52 1.5M
2021-04-19 72.59 72.59 71.20 71.55 0.9M
2021-04-16 71.51 73.24 69.84 72.27 1.3M
2021-04-15 72.47 72.75 70.42 70.68 1.2M
2021-04-14 69.23 71.17 67.79 70.65 0.9M
2021-04-13 69.18 70.68 67.75 68.38 0.7M
2021-04-12 70.30 70.82 69.00 69.17 0.6M
2021-04-09 70.30 71.22 69.69 70.49 0.6M
2021-04-08 70.64 71.27 70.04 70.52 0.7M
2021-04-07 70.72 72.07 70.48 70.88 0.8M
2021-04-06 71.78 72.18 70.61 70.85 1.0M
2021-04-02 68.73 72.20 68.66 71.77 1.8M
2021-04-01 67.61 70.12 66.89 68.70 1.8M
2021-03-31 67.46 70.70 67.21 67.30 2.4M
2021-03-30 64.37 67.21 63.66 66.17 1.2M
2021-03-29 64.91 65.37 63.67 63.96 0.6M
2021-03-26 63.72 65.46 63.31 64.95 0.8M
2021-03-25 64.23 64.23 62.79 63.31 0.4M
2021-03-24 63.29 65.68 62.77 64.24 0.9M
2021-03-23 65.18 65.44 62.72 63.49 0.7M
2021-03-22 64.44 65.93 63.76 65.18 1.0M
2021-03-19 62.25 64.89 62.25 64.01 0.9M
2021-03-18 63.53 64.20 62.81 62.96 0.7M
2021-03-17 61.42 63.86 61.12 63.47 0.9M
2021-03-16 59.63 62.71 59.63 61.50 0.9M
2021-03-15 61.01 61.18 59.17 59.60 0.9M
2021-03-12 61.97 62.12 60.95 61.19 0.5M
2021-03-11 60.65 62.01 59.76 61.95 0.8M
2021-03-10 60.89 61.29 59.82 60.42 0.6M
2021-03-09 61.78 62.72 59.47 60.48 0.9M
2021-03-08 63.28 64.32 62.13 62.15 0.7M
2021-03-05 61.53 63.44 61.53 63.28 0.7M
2021-03-04 62.43 63.07 61.88 62.05 0.6M
2021-03-03 61.12 63.23 61.12 62.97 0.8M
2021-03-02 62.46 63.21 61.08 61.42 0.8M
2021-03-01 60.95 62.78 60.95 62.71 0.9M
2021-02-26 61.84 62.82 61.05 61.05 1.2M
2021-02-25 67.21 67.21 63.47 63.62 1.5M
2021-02-24 68.63 68.93 66.01 66.66 1.4M
2021-02-23 69.20 69.62 67.75 68.63 1.4M
2021-02-22 67.73 68.99 66.92 68.99 1.7M
2021-02-19 66.86 67.92 65.98 67.72 1.2M
2021-02-18 67.45 67.45 65.56 67.18 1.4M
2021-02-10 68.64 68.64 65.75 66.54 1.8M
2021-02-09 69.23 69.57 67.75 68.78 1.2M
2021-02-08 66.20 68.92 65.12 68.33 1.4M
2021-02-05 65.08 67.75 64.48 65.39 1.5M
2021-02-04 68.99 69.17 64.97 65.04 1.9M
2021-02-03 68.94 70.99 68.70 69.70 1.5M
2021-02-02 70.71 71.89 68.94 69.00 2.0M
2021-02-01 71.49 73.54 69.88 71.21 2.1M
2021-01-29 72.34 74.73 70.18 72.01 3.1M
2021-01-28 68.64 71.57 67.70 68.72 2.1M
2021-01-27 66.27 70.92 65.98 69.81 2.2M
2021-01-26 67.31 68.46 66.15 66.75 1.8M
2021-01-25 64.50 68.50 63.97 68.50 2.5M
2021-01-22 63.43 65.61 63.43 65.06 1.4M
2021-01-21 63.21 66.20 62.91 63.95 1.6M
2021-01-20 62.99 63.61 62.16 63.25 0.9M
2021-01-19 63.72 65.02 62.72 62.98 1.4M
2021-01-18 63.91 65.41 63.82 64.04 1.5M
2021-01-15 63.83 65.98 62.33 64.07 1.9M
2021-01-14 66.93 67.58 64.62 64.76 2.7M
2021-01-13 67.16 72.27 66.96 68.11 5.4M
2021-01-12 60.40 66.97 59.78 66.97 2.9M
2021-01-11 59.88 61.53 58.89 60.88 1.3M
2021-01-08 59.17 62.03 56.89 60.31 2.0M
2021-01-07 63.33 63.66 59.19 59.70 2.5M
2021-01-06 65.59 66.27 63.31 63.33 2.1M
2021-01-05 66.69 67.76 64.50 66.23 2.0M
2021-01-04 65.41 67.92 65.20 67.17 1.8M