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
2023-12-29 48.51 50.08 47.82 49.50 1.2M
2023-12-28 49.42 49.91 48.76 48.97 0.6M
2023-12-27 48.29 50.24 47.52 49.65 0.7M
2023-12-26 48.83 49.28 47.34 48.29 0.5M
2023-12-25 48.19 49.08 47.20 48.94 0.4M
2023-12-22 48.58 50.28 47.84 48.19 0.6M
2023-12-21 48.86 49.96 46.76 48.72 0.5M
2023-12-20 48.49 49.58 47.63 48.82 0.5M
2023-12-19 49.03 49.03 47.31 48.11 0.4M
2023-12-18 49.04 49.18 48.26 48.55 0.4M
2023-12-15 49.55 49.68 48.77 49.04 0.2M
2023-12-14 50.36 50.50 49.48 49.62 0.3M
2023-12-13 50.35 50.90 49.59 49.86 0.3M
2023-12-12 50.98 50.98 49.19 50.29 0.5M
2023-12-11 49.27 50.42 49.09 50.23 0.6M
2023-12-08 49.23 50.42 48.58 49.33 0.5M
2023-12-07 48.85 49.53 48.58 49.08 0.4M
2023-12-06 50.21 50.43 48.71 48.92 0.8M
2023-12-05 50.53 51.42 49.81 50.43 0.7M
2023-12-04 50.72 50.72 49.79 50.33 0.6M
2023-12-01 50.11 52.16 49.92 50.58 1.1M
2023-11-30 49.69 50.62 49.55 50.10 0.9M
2023-11-29 49.60 50.79 48.92 49.99 0.9M
2023-11-28 49.58 50.42 49.17 49.58 0.8M
2023-11-27 49.12 50.75 48.38 49.90 1.2M
2023-11-24 48.66 50.79 48.37 49.92 1.5M
2023-11-23 49.01 49.33 48.27 49.02 0.6M
2023-11-22 48.77 49.65 48.42 48.67 0.4M
2023-11-21 48.88 49.58 48.68 48.98 0.5M
2023-11-20 48.61 49.74 48.50 49.17 0.6M
2023-11-17 47.92 48.72 47.92 48.67 0.3M
2023-11-16 48.83 48.92 48.26 48.58 0.6M
2023-11-15 50.23 50.24 48.22 48.79 0.7M
2023-11-14 48.78 50.67 48.04 49.83 1.6M
2023-11-13 48.50 50.00 47.53 48.93 1.4M
2023-11-10 50.83 50.83 45.50 48.54 2.0M
2023-11-09 46.13 47.08 45.51 46.61 0.9M
2023-11-08 45.00 46.88 44.99 46.43 0.8M
2023-11-07 45.91 46.30 45.00 45.43 0.9M
2023-11-06 45.54 46.53 45.07 46.08 1.3M
2023-11-03 44.94 46.90 44.44 46.08 2.1M
2023-11-02 46.41 46.41 44.34 44.60 1.6M
2023-11-01 41.80 46.11 41.34 45.95 2.5M
2023-10-31 43.48 43.78 41.92 42.53 1.4M
2023-10-30 43.56 44.46 42.59 43.78 1.6M
2023-10-27 40.14 43.15 39.99 42.61 1.4M
2023-10-26 39.43 40.33 39.02 40.17 0.6M
2023-10-25 38.75 39.79 38.70 39.43 0.7M
2023-10-24 38.17 39.00 37.78 38.73 0.6M
2023-10-23 39.14 39.29 37.74 38.09 0.6M
2023-10-20 39.42 39.42 38.48 38.62 0.5M
2023-10-19 39.54 39.79 38.73 39.00 0.4M
2023-10-18 40.29 40.30 39.18 39.78 0.6M
2023-10-17 39.59 40.41 39.59 40.29 0.6M
2023-10-16 39.99 40.81 39.68 39.95 0.7M
2023-10-13 40.22 40.43 39.59 40.13 0.7M
2023-10-12 40.00 42.13 40.00 40.25 1.2M
2023-10-11 39.50 40.57 39.46 39.88 0.8M
2023-10-10 41.20 41.28 39.42 39.52 1.4M
2023-10-09 41.98 42.33 41.03 41.20 0.7M
2023-09-28 42.09 42.88 41.58 41.93 1.2M
2023-09-27 42.66 42.70 40.25 42.46 1.9M
2023-09-26 42.82 42.99 42.16 42.38 0.5M
2023-09-25 43.08 43.53 42.13 42.49 0.6M
2023-09-22 42.13 43.14 41.67 42.96 0.6M
2023-09-21 42.79 42.99 41.67 42.25 0.3M
2023-09-20 42.63 43.00 42.34 42.74 0.3M
2023-09-19 42.88 43.35 42.51 42.63 0.5M
2023-09-18 42.60 43.30 42.12 42.88 0.6M
2023-09-15 42.47 42.86 41.80 42.40 0.4M
2023-09-14 43.18 43.29 41.76 42.19 0.7M
2023-09-13 43.58 44.48 42.88 43.17 0.5M
2023-09-12 42.32 44.08 42.08 43.57 1.2M
2023-09-11 41.40 43.22 41.40 42.32 0.8M
2023-09-08 41.13 41.50 40.93 41.40 0.2M
2023-09-07 41.43 42.03 41.08 41.11 0.5M
2023-09-06 42.19 42.42 41.50 41.68 0.5M
2023-09-05 41.71 42.50 41.58 42.19 0.8M
2023-09-04 42.55 43.25 41.42 42.02 1.1M
2023-09-01 43.28 43.63 42.33 42.52 0.5M
2023-08-31 43.07 43.58 42.52 43.14 0.6M
2023-08-30 42.80 44.71 42.40 43.58 0.8M
2023-08-29 43.06 43.74 42.02 43.57 1.0M
2023-08-28 46.39 46.57 41.93 43.32 1.7M
2023-08-25 44.28 45.14 43.99 44.25 0.7M
2023-08-24 45.01 45.37 43.72 44.86 1.5M
2023-08-23 45.60 46.32 44.92 45.35 0.4M
2023-08-22 46.79 46.79 45.26 45.83 0.5M
2023-08-21 47.18 47.58 46.51 46.69 0.5M
2023-08-18 46.84 48.31 46.33 47.42 0.9M
2023-08-17 47.98 48.35 47.12 47.61 0.7M
2023-08-16 48.51 49.10 47.93 47.93 0.7M
2023-08-15 48.97 50.42 48.00 48.93 1.1M
2023-08-14 47.33 49.12 46.76 48.97 1.1M
2023-08-11 48.27 50.23 47.83 48.26 1.0M
2023-08-10 48.33 48.47 47.56 47.88 0.5M
2023-08-09 47.93 49.50 47.48 48.59 1.0M
2023-08-08 48.21 48.98 47.43 48.19 1.0M
2023-08-07 49.02 49.08 47.36 48.21 1.7M
2023-08-04 49.33 49.96 47.03 49.06 3.4M
2023-08-03 44.84 49.33 44.50 49.33 3.8M
2023-08-02 44.08 44.98 43.66 44.84 1.2M
2023-08-01 45.08 45.25 43.94 44.17 0.9M
2023-07-31 46.34 46.38 44.58 45.07 1.1M
2023-07-28 45.67 46.43 45.67 46.33 0.3M
2023-07-27 46.82 46.82 45.51 45.97 0.5M
2023-07-26 46.54 46.96 46.36 46.58 0.7M
2023-07-25 46.44 47.40 46.33 46.46 0.7M
2023-07-24 48.17 48.17 46.25 46.44 0.5M
2023-07-21 46.65 46.82 45.88 46.39 0.8M
2023-07-20 47.50 47.78 46.65 46.65 0.8M
2023-07-19 47.50 48.49 46.68 47.50 0.5M
2023-07-18 48.61 48.89 45.57 48.26 2.6M
2023-07-17 48.03 49.43 46.33 49.22 1.8M
2023-07-14 48.16 48.63 47.50 47.75 0.6M
2023-07-13 48.83 49.16 48.04 48.46 0.8M
2023-07-12 49.53 49.73 48.71 48.71 0.7M
2023-07-11 49.99 50.08 49.23 49.58 0.5M
2023-07-10 51.07 51.19 49.07 49.98 1.5M
2023-07-07 50.86 51.53 50.19 51.08 0.4M
2023-07-06 51.89 51.89 50.67 51.13 0.5M
2023-07-05 50.73 52.00 50.13 51.75 0.9M
2023-07-04 51.92 51.92 49.35 50.96 1.3M
2023-07-03 53.33 53.33 50.57 51.65 1.0M
2023-06-30 53.69 54.93 53.06 53.74 0.8M
2023-06-29 53.70 54.68 52.76 53.40 0.9M
2023-06-28 52.85 54.55 52.24 53.49 1.2M
2023-06-27 52.49 54.17 52.23 52.42 1.1M
2023-06-26 52.79 53.48 52.01 52.21 0.8M
2023-06-21 54.49 55.13 52.82 53.14 0.7M
2023-06-20 54.31 55.92 53.84 54.55 1.1M
2023-06-19 52.47 55.77 52.19 53.97 2.3M
2023-06-16 54.09 54.73 52.47 52.67 1.6M
2023-06-15 54.98 55.64 54.09 54.32 2.1M
2023-06-14 50.46 55.00 49.47 55.00 3.7M
2023-06-13 49.96 50.93 49.44 50.00 0.6M
2023-06-12 49.31 50.10 48.15 49.82 1.0M
2023-06-09 50.08 50.39 48.91 49.07 0.5M
2023-06-08 50.40 51.53 48.99 49.83 1.5M
2023-06-07 50.34 51.71 50.16 51.28 1.1M
2023-06-06 52.40 53.21 49.80 50.64 1.8M
2023-06-05 51.82 53.42 51.01 52.28 0.9M
2023-06-02 51.44 52.85 51.21 51.30 0.9M
2023-06-01 50.83 51.28 49.80 51.15 0.8M
2023-05-31 50.00 50.88 49.46 50.47 0.7M
2023-05-30 50.97 51.71 49.36 49.99 1.1M
2023-05-29 50.12 51.44 49.68 50.96 0.8M
2023-05-26 48.08 50.33 48.08 49.94 0.6M
2023-05-25 50.50 50.54 49.51 50.23 0.6M
2023-05-24 50.64 50.84 49.81 50.26 0.7M
2023-05-23 50.99 51.47 49.90 50.96 0.9M
2023-05-22 48.40 50.96 47.44 50.51 1.4M
2023-05-19 47.31 49.04 46.38 48.40 0.9M
2023-05-18 48.17 48.50 46.72 47.05 1.1M
2023-05-17 48.65 48.65 47.47 48.28 1.1M
2023-05-16 50.37 50.37 48.08 48.29 1.3M
2023-05-15 49.44 50.94 49.23 50.27 0.8M
2023-05-12 48.83 51.47 48.63 50.19 1.2M
2023-05-11 49.87 50.37 48.12 48.72 1.5M
2023-05-10 50.00 50.31 49.17 49.66 1.0M
2023-05-09 51.20 51.22 49.86 49.91 1.0M
2023-05-08 52.08 52.36 50.58 51.01 1.6M
2023-05-05 51.92 52.60 51.28 52.08 1.2M
2023-05-04 51.80 53.08 50.75 51.81 2.2M
2023-04-28 52.89 52.89 49.68 52.11 3.6M
2023-04-27 50.00 52.50 50.00 52.50 2.4M
2023-04-26 46.28 47.87 45.44 47.72 1.7M
2023-04-25 46.49 47.02 44.68 46.22 1.3M
2023-04-24 46.38 46.72 45.24 46.49 1.3M
2023-04-21 46.91 47.42 45.19 46.28 2.0M
2023-04-20 47.56 47.56 46.17 46.91 0.7M
2023-04-19 48.23 48.94 46.67 47.28 1.4M
2023-04-18 48.30 48.96 47.50 48.51 1.0M
2023-04-17 48.25 48.64 47.44 48.24 1.8M
2023-04-14 50.34 50.74 48.28 48.51 1.2M
2023-04-13 50.29 50.76 49.33 50.26 0.8M
2023-04-12 49.99 50.75 49.24 50.26 0.9M
2023-04-11 48.03 51.86 48.03 49.96 2.5M
2023-04-10 48.39 48.59 46.53 47.98 2.0M
2023-04-07 49.41 49.87 47.98 48.39 1.6M
2023-04-06 49.43 51.60 48.22 49.72 2.6M
2023-04-04 53.77 53.78 49.82 50.37 2.5M
2023-04-03 55.13 55.58 49.19 55.36 3.2M
2023-03-31 54.35 55.44 53.53 54.65 0.5M
2023-03-30 55.41 55.41 53.27 54.37 0.6M
2023-03-29 54.71 55.77 53.57 54.76 0.7M
2023-03-28 52.56 56.71 52.56 54.69 1.2M
2023-03-27 52.89 53.51 51.58 52.56 0.8M
2023-03-24 53.53 54.47 52.10 52.37 0.9M
2023-03-23 55.69 55.69 52.95 53.21 1.0M
2023-03-22 56.96 58.26 55.19 55.45 1.2M
2023-03-21 56.14 57.97 55.27 57.69 0.8M
2023-03-20 55.58 57.37 54.66 56.30 1.4M
2023-03-17 56.69 57.69 55.53 57.37 1.4M
2023-03-16 54.35 57.80 53.08 57.33 3.0M
2023-03-15 52.71 55.26 51.99 54.35 1.3M
2023-03-14 52.93 54.29 52.31 52.34 1.0M
2023-03-13 51.80 54.39 51.03 53.40 1.5M
2023-03-10 52.62 52.80 51.08 51.57 0.7M
2023-03-09 52.64 53.64 52.50 53.08 0.4M
2023-03-08 52.55 53.33 51.94 52.64 0.4M
2023-03-07 53.36 54.19 52.40 52.55 0.7M
2023-03-06 52.84 53.76 51.99 53.36 0.6M
2023-03-03 52.24 53.42 51.99 52.81 0.8M
2023-03-02 52.89 53.19 51.73 51.96 0.7M
2023-03-01 54.57 54.64 52.44 52.89 1.5M
2023-02-28 53.83 55.23 53.15 54.64 0.9M
2023-02-27 54.50 54.62 52.90 53.58 1.0M
2023-02-24 54.55 55.25 53.85 54.23 0.8M
2023-02-23 55.77 56.48 53.79 54.47 1.5M
2023-02-22 57.05 57.64 55.14 56.19 1.6M
2023-02-21 58.72 59.92 56.80 57.31 2.0M
2023-02-20 59.28 60.15 56.42 59.61 2.8M
2023-02-17 53.78 59.94 51.28 59.21 6.3M
2023-02-16 57.29 58.13 53.85 54.77 6.1M
2023-02-15 52.49 53.12 51.47 52.85 1.2M
2023-02-14 51.72 52.89 51.21 52.47 1.1M
2023-02-13 51.03 53.13 50.87 51.53 1.6M
2023-02-10 49.55 51.60 49.08 50.86 1.4M
2023-02-09 49.44 50.25 48.78 49.55 0.9M
2023-02-08 48.80 50.64 48.80 49.58 1.0M
2023-02-07 50.74 50.95 49.04 49.62 1.1M
2023-02-06 50.91 51.78 49.68 50.76 1.2M
2023-02-03 53.58 53.58 49.72 50.63 2.2M
2023-02-02 52.12 55.76 52.12 53.78 1.8M
2023-02-01 51.01 52.56 50.24 52.12 1.9M
2023-01-31 51.32 52.30 51.15 51.37 2.2M
2023-01-30 56.65 57.99 51.21 52.31 3.3M
2023-01-20 56.13 58.51 55.46 56.38 1.4M
2023-01-19 55.19 56.72 55.19 56.13 0.7M
2023-01-18 57.05 57.05 54.17 55.71 1.0M
2023-01-17 55.88 58.12 54.75 55.78 1.2M
2023-01-16 56.90 57.62 54.12 55.97 2.3M
2023-01-13 56.12 57.06 54.86 56.14 1.8M
2023-01-12 54.76 56.72 54.41 55.69 1.8M
2023-01-11 55.53 56.54 54.81 56.28 1.1M
2023-01-10 56.08 56.95 55.25 55.97 1.2M
2023-01-09 56.19 57.06 55.42 55.85 1.2M
2023-01-06 57.69 57.69 54.49 56.13 1.8M
2023-01-05 57.10 58.90 56.12 56.62 2.4M
2023-01-04 54.17 58.44 53.91 57.67 3.7M
2023-01-03 51.32 56.03 51.28 53.91 3.9M