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
2022-12-30 52.15 52.56 48.41 51.33 5.4M
2022-12-29 47.68 51.78 47.56 51.78 3.4M
2022-12-28 45.85 47.14 45.56 47.07 2.6M
2022-12-27 46.33 46.80 44.24 45.80 2.5M
2022-12-26 47.15 48.14 45.99 46.15 1.3M
2022-12-23 47.97 48.08 46.51 47.15 1.3M
2022-12-22 49.55 49.97 47.06 47.22 1.9M
2022-12-21 50.21 50.22 48.33 49.08 1.4M
2022-12-20 51.82 52.24 49.74 50.06 1.9M
2022-12-19 52.91 53.85 50.29 51.15 2.9M
2022-12-16 53.44 54.49 52.80 53.71 1.1M
2022-12-15 55.89 55.89 53.46 54.35 1.5M
2022-12-14 55.14 56.08 53.55 55.12 2.2M
2022-12-13 58.91 59.53 55.00 55.83 3.3M
2022-12-12 58.65 60.63 57.47 59.54 2.7M
2022-12-09 56.17 59.17 55.88 58.96 2.1M
2022-12-08 57.26 58.01 55.77 56.86 1.9M
2022-12-07 55.67 58.42 54.68 56.92 2.6M
2022-12-06 59.64 60.72 55.13 56.22 3.7M
2022-12-05 60.90 63.39 58.66 60.96 4.6M
2022-12-02 56.80 60.54 56.62 60.51 3.3M
2022-12-01 58.97 61.86 53.24 57.69 5.6M
2022-11-30 57.75 57.75 55.14 56.74 3.4M
2022-11-29 53.75 60.18 53.53 58.33 3.2M
2022-11-28 53.19 57.12 52.56 54.93 3.1M
2022-11-25 53.39 53.88 50.97 53.09 1.9M
2022-11-24 50.85 54.41 49.95 53.39 4.0M
2022-11-23 50.13 51.92 48.58 50.85 3.5M
2022-11-22 51.14 53.14 49.95 50.56 4.5M
2022-11-21 53.32 53.53 49.28 52.18 8.5M
2022-11-18 56.09 57.42 53.92 54.49 4.1M
2022-11-17 52.06 56.39 50.56 56.39 5.4M
2022-11-16 51.28 53.21 49.37 51.26 3.8M
2022-11-15 50.00 52.72 49.37 51.40 8.0M
2022-11-14 44.76 49.36 44.76 49.36 6.6M
2022-11-11 44.60 46.13 44.06 44.87 2.6M
2022-11-10 44.60 45.24 43.59 44.51 2.1M
2022-11-09 43.17 45.46 42.62 44.61 2.9M
2022-11-08 43.30 43.76 41.38 43.17 1.8M
2022-11-07 43.88 43.91 41.74 42.24 2.1M
2022-11-04 43.08 44.31 42.08 43.45 3.0M
2022-11-03 41.97 43.13 40.60 42.70 3.0M
2022-11-02 41.03 43.56 39.63 41.59 4.8M
2022-11-01 37.32 42.23 37.32 40.23 7.0M
2022-10-31 37.82 38.61 37.82 38.61 3.8M
2022-10-28 35.26 35.97 34.62 35.10 1.2M
2022-10-27 36.73 36.90 34.55 35.26 1.9M
2022-10-26 35.51 37.11 34.83 37.11 2.0M
2022-10-25 34.92 36.97 34.49 35.68 2.0M
2022-10-24 35.56 35.56 34.01 35.03 2.1M
2022-10-21 33.28 36.08 32.98 35.69 3.2M
2022-10-20 31.12 33.93 30.81 33.66 2.6M
2022-10-19 31.63 32.54 30.97 31.19 1.4M
2022-10-18 31.83 32.10 31.09 31.77 1.1M
2022-10-17 32.05 33.26 31.65 31.73 1.7M
2022-10-14 32.10 33.58 31.97 31.99 3.7M
2022-10-13 31.80 32.29 31.42 32.11 1.1M
2022-10-12 30.58 31.87 30.21 31.80 1.2M
2022-10-11 30.47 30.82 29.86 30.72 1.2M
2022-10-10 29.84 30.60 29.49 30.48 1.3M
2022-09-30 29.12 29.92 29.12 29.83 0.7M
2022-09-29 28.67 29.80 28.58 29.51 1.1M
2022-09-28 27.55 28.90 27.53 28.53 1.6M
2022-09-27 26.85 27.89 26.47 27.63 0.9M
2022-09-26 26.92 27.42 26.44 26.63 0.8M
2022-09-23 28.04 28.19 26.94 27.02 0.7M
2022-09-22 28.62 28.62 27.84 27.86 0.5M
2022-09-21 28.85 28.87 28.33 28.66 0.2M
2022-09-20 28.55 28.90 28.46 28.77 0.3M
2022-09-19 29.12 29.30 28.24 28.47 0.4M
2022-09-16 29.58 29.81 28.96 29.05 0.7M
2022-09-15 30.13 30.39 29.37 29.58 0.4M
2022-09-14 29.79 30.24 29.35 30.17 0.7M
2022-09-13 30.35 30.47 30.02 30.18 0.5M
2022-09-09 30.43 30.95 30.13 30.19 0.6M
2022-09-08 30.48 30.82 30.13 30.42 0.3M
2022-09-07 30.46 30.65 30.32 30.46 0.4M
2022-09-06 30.89 31.08 30.18 30.58 0.6M
2022-09-05 31.12 31.72 30.64 30.90 1.1M
2022-09-02 31.08 32.05 30.83 31.53 2.0M
2022-09-01 30.24 30.88 29.95 30.78 1.2M
2022-08-31 30.08 30.57 29.83 30.19 0.7M
2022-08-30 30.12 30.89 29.75 30.29 1.8M
2022-08-29 29.10 30.26 29.10 29.60 0.9M
2022-08-26 29.10 29.42 28.65 29.36 0.5M
2022-08-25 29.19 29.19 28.53 28.93 0.3M
2022-08-24 29.35 29.54 28.59 28.97 0.5M
2022-08-23 30.00 30.00 29.10 29.35 0.5M
2022-08-22 29.63 29.92 29.04 29.88 0.5M
2022-08-19 29.19 30.94 29.04 29.63 1.0M
2022-08-18 29.19 29.33 28.98 29.19 0.2M
2022-08-17 29.74 29.78 29.03 29.19 0.3M
2022-08-16 29.49 29.67 29.23 29.53 0.3M
2022-08-15 29.49 29.63 29.03 29.49 0.4M
2022-08-12 29.62 29.68 29.33 29.49 0.5M
2022-08-11 28.87 29.85 28.85 29.78 0.8M
2022-08-10 28.97 29.45 28.49 28.87 0.7M
2022-08-09 28.85 28.86 28.33 28.67 0.4M
2022-08-08 29.62 29.62 28.61 28.72 0.8M
2022-08-05 29.07 30.12 28.83 29.39 0.9M
2022-08-04 29.10 29.12 28.64 28.91 0.7M
2022-08-03 28.78 29.33 28.62 28.84 0.3M
2022-08-02 29.39 29.39 28.19 28.80 0.7M
2022-08-01 29.05 30.12 28.78 29.62 0.4M
2022-07-29 29.57 30.05 28.85 29.06 0.7M
2022-07-28 30.12 30.12 29.31 29.56 0.6M
2022-07-27 30.26 30.45 29.61 29.92 1.0M
2022-07-26 30.11 30.51 29.77 30.17 0.2M
2022-07-25 30.24 30.31 29.55 30.21 0.2M
2022-07-22 30.45 30.69 29.65 29.99 0.5M
2022-07-21 30.24 31.09 30.14 30.60 0.5M
2022-07-20 29.76 30.83 29.57 30.63 0.8M
2022-07-19 30.13 30.43 29.54 29.95 0.6M
2022-07-18 28.58 31.34 28.58 30.05 2.0M
2022-07-15 28.14 29.36 27.82 28.58 0.8M
2022-07-14 28.21 28.62 28.21 28.37 0.5M
2022-07-13 28.65 28.70 28.08 28.21 0.6M
2022-07-12 28.92 28.98 28.47 28.65 0.4M
2022-07-11 29.06 29.06 28.21 28.99 0.6M
2022-07-08 28.81 29.20 28.26 28.91 0.7M
2022-07-07 29.41 29.42 28.72 28.77 0.5M
2022-07-06 29.17 30.01 28.52 29.42 1.0M
2022-07-05 30.81 30.81 29.49 29.80 0.6M
2022-07-04 29.42 31.04 29.24 30.45 1.2M
2022-07-01 29.98 30.38 29.49 29.58 1.7M
2022-06-30 33.22 33.22 30.67 30.91 3.2M
2022-06-29 29.96 30.34 29.68 30.20 0.5M
2022-06-28 29.96 30.13 29.68 30.10 0.4M
2022-06-27 30.00 30.44 29.84 29.96 0.5M
2022-06-24 29.63 30.54 29.63 30.01 0.8M
2022-06-23 30.17 30.62 29.23 29.89 1.9M
2022-06-22 29.06 31.33 28.82 30.61 3.1M
2022-06-21 28.97 28.97 28.24 28.92 0.6M
2022-06-20 28.53 29.09 28.52 28.69 0.4M
2022-06-17 28.39 28.64 28.21 28.62 0.3M
2022-06-16 28.39 28.69 28.22 28.62 0.4M
2022-06-15 33.85 34.37 33.15 33.96 0.5M
2022-06-14 34.04 34.04 33.08 33.52 0.5M
2022-06-13 33.66 34.39 33.54 33.69 0.4M
2022-06-10 34.03 34.46 33.56 34.04 0.5M
2022-06-09 34.63 34.99 33.79 33.95 0.6M
2022-06-08 34.62 35.12 33.97 34.63 0.6M
2022-06-07 36.02 36.09 35.10 35.47 0.7M
2022-06-06 35.14 36.30 35.14 35.98 0.6M
2022-06-02 35.27 35.68 34.33 35.36 1.0M
2022-06-01 33.34 36.12 32.84 35.24 1.6M
2022-05-31 33.31 33.31 32.49 33.14 0.5M
2022-05-30 32.76 33.24 32.59 33.03 0.4M
2022-05-27 33.03 33.35 32.50 32.69 0.4M
2022-05-26 33.61 34.29 32.96 33.13 0.7M
2022-05-25 32.14 34.08 32.06 33.96 1.3M
2022-05-24 32.72 33.55 32.25 32.29 0.9M
2022-05-23 32.22 32.81 32.22 32.72 0.5M
2022-05-20 31.15 32.24 30.96 32.21 0.7M
2022-05-19 31.02 31.25 30.43 31.15 0.4M
2022-05-18 31.67 31.82 31.33 31.41 0.5M
2022-05-17 32.15 32.15 31.10 31.57 0.7M
2022-05-16 32.21 32.45 31.82 31.89 0.4M
2022-05-13 32.06 32.61 31.86 32.20 0.3M
2022-05-12 32.25 32.65 31.81 32.08 0.7M
2022-05-11 31.95 32.96 31.95 32.72 0.9M
2022-05-10 31.89 32.43 31.48 32.13 0.8M
2022-05-09 32.21 33.01 32.14 32.41 0.6M
2022-05-06 32.13 32.67 32.13 32.47 0.6M
2022-05-05 33.21 33.57 32.67 32.76 0.9M
2022-04-29 32.21 33.85 31.99 33.34 1.4M
2022-04-28 32.05 33.33 31.24 32.23 1.2M
2022-04-27 32.15 32.54 31.09 32.09 1.2M
2022-04-26 33.34 34.11 32.55 32.94 0.9M
2022-04-25 35.17 35.99 32.47 32.54 0.7M
2022-04-22 35.24 35.99 34.78 35.59 0.4M
2022-04-21 36.28 36.74 35.50 35.52 0.4M
2022-04-20 36.57 37.10 36.32 36.62 0.4M
2022-04-19 37.12 37.42 35.81 36.69 0.7M
2022-04-18 35.80 37.69 35.33 37.43 0.8M
2022-04-15 37.29 37.29 35.58 35.80 0.7M
2022-04-14 36.39 37.37 36.39 37.05 0.4M
2022-04-13 36.50 37.21 35.96 36.56 0.6M
2022-04-12 35.68 36.75 35.21 36.70 0.4M
2022-04-11 37.47 38.15 35.50 35.86 0.9M
2022-04-08 37.78 37.87 36.62 37.14 0.6M
2022-04-07 37.53 37.80 36.74 37.33 0.4M
2022-04-06 37.65 38.37 37.28 37.56 0.4M
2022-04-01 37.92 37.92 37.17 37.73 0.7M
2022-03-31 37.27 38.66 37.06 37.83 0.6M
2022-03-30 37.01 37.69 36.39 37.55 0.6M
2022-03-29 36.86 37.08 36.39 36.69 0.6M
2022-03-28 37.05 37.07 35.56 36.81 0.6M
2022-03-25 36.98 37.57 36.76 36.86 0.5M
2022-03-24 36.86 37.16 36.46 36.86 0.5M
2022-03-23 37.25 37.43 36.11 36.86 0.5M
2022-03-22 37.79 38.14 36.50 37.08 1.0M
2022-03-21 37.44 38.37 37.31 37.82 1.1M
2022-03-18 36.38 38.13 36.21 37.50 1.2M
2022-03-17 36.46 38.68 35.51 36.44 1.1M
2022-03-16 36.57 36.95 34.35 36.04 1.6M
2022-03-15 38.46 38.46 35.81 35.98 1.3M
2022-03-14 42.00 42.02 39.37 39.47 1.1M
2022-03-11 38.34 41.48 37.98 41.36 1.4M
2022-03-10 39.27 40.08 38.39 38.82 1.0M
2022-03-09 40.70 41.12 37.50 38.76 1.0M
2022-03-08 42.01 42.25 40.28 40.34 0.8M
2022-03-07 43.11 43.52 42.02 42.21 0.6M
2022-03-04 42.60 43.78 42.31 43.23 0.9M
2022-03-03 42.40 42.78 41.98 42.60 0.6M
2022-03-02 42.07 42.31 41.53 42.15 0.8M
2022-03-01 42.74 42.96 41.65 42.07 1.7M
2022-02-28 56.15 56.27 54.00 54.12 1.2M
2022-02-25 56.53 56.82 55.94 56.22 0.5M
2022-02-24 57.28 59.61 56.29 56.53 1.1M
2022-02-23 57.22 57.39 56.56 57.30 0.5M
2022-02-22 57.55 57.79 56.59 57.14 0.2M
2022-02-21 57.40 57.97 56.85 57.80 0.2M
2022-02-18 57.06 57.43 56.31 57.17 0.3M
2022-02-17 57.69 57.89 57.08 57.35 0.3M
2022-02-16 57.32 58.18 57.18 57.60 0.3M
2022-02-15 57.69 57.69 56.92 57.29 0.4M
2022-02-14 57.16 57.66 56.70 57.66 0.3M
2022-02-11 58.84 59.65 57.31 57.31 0.5M
2022-02-10 59.28 59.76 58.48 59.33 0.3M
2022-02-09 58.46 59.19 57.79 59.07 0.3M
2022-02-08 58.32 59.14 57.44 58.98 0.4M
2022-02-07 57.32 59.00 57.32 58.12 0.5M
2022-01-28 57.72 58.15 56.95 57.31 0.4M
2022-01-27 58.10 58.43 56.72 56.99 0.6M
2022-01-26 58.97 59.65 57.77 58.20 0.5M
2022-01-25 61.10 61.42 58.75 58.79 0.8M
2022-01-24 60.72 62.65 59.95 61.12 1.2M
2022-01-21 60.69 61.50 59.13 60.76 0.9M
2022-01-20 62.86 62.96 60.39 60.45 0.9M
2022-01-19 62.99 63.46 61.68 62.61 0.8M
2022-01-18 63.37 63.37 61.57 62.14 0.6M
2022-01-17 63.94 65.21 61.99 62.89 0.9M
2022-01-14 64.22 64.69 63.13 63.94 0.6M
2022-01-13 64.65 65.08 63.52 64.35 0.8M
2022-01-12 67.15 67.15 64.40 64.93 1.1M
2022-01-11 63.99 68.22 63.59 66.62 2.2M
2022-01-10 64.21 65.39 62.87 64.38 1.2M
2022-01-07 65.67 65.77 63.49 64.65 1.1M
2022-01-06 64.31 66.15 63.34 65.35 1.8M
2022-01-05 64.00 65.06 62.50 64.26 2.5M
2022-01-04 59.06 64.59 59.05 64.07 4.9M