Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Jiuzhitang Co., Ltd. (000989.SZ)

9.20
+0.16
+(1.77%)
At close: 3:04:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20258.579.229.019.209.2016,168,659
Apr 24, 20258.989.068.899.049.0416,839,936
Apr 23, 20258.809.108.769.069.0621,855,716
Apr 22, 20258.578.898.568.828.8221,179,190
Apr 21, 20258.638.848.588.828.8215,627,790
Apr 18, 20258.628.758.458.718.7117,144,033
Apr 17, 20258.498.858.458.768.7622,091,000
Apr 16, 20258.378.478.288.448.4411,197,988
Apr 15, 20258.268.428.238.398.3911,028,946
Apr 14, 20258.168.308.118.278.278,391,535
Apr 11, 20257.878.157.858.148.1410,623,200
Apr 10, 20257.778.087.717.957.9515,357,546
Apr 9, 20257.507.727.227.707.7014,121,424
Apr 8, 20257.667.787.517.607.6017,503,557
Apr 7, 20257.928.037.907.907.9011,921,800
Apr 3, 20258.238.378.228.328.329,847,121
Apr 2, 20258.278.348.248.308.307,817,800
Apr 1, 20258.248.378.238.308.3010,323,535
Mar 31, 20258.298.388.098.268.2611,128,731
Mar 28, 20258.308.388.238.338.3317,260,877
Mar 27, 20258.508.508.328.468.4612,935,883
Mar 26, 20258.508.528.378.478.4710,978,715
Mar 25, 20258.328.548.268.488.4813,789,283
Mar 24, 20258.688.698.278.318.3123,812,002
Mar 21, 20258.858.888.618.718.7115,182,776
Mar 20, 20258.638.808.638.708.709,161,700
Mar 19, 20258.738.828.648.688.6811,320,830
Mar 18, 20258.638.848.608.758.7515,860,768
Mar 17, 20258.558.648.428.638.6312,210,830
Mar 14, 20258.548.618.478.538.5312,714,524
Mar 13, 20258.478.588.468.538.538,324,619
Mar 12, 20258.458.558.418.498.499,965,736
Mar 11, 20258.348.408.308.408.405,425,795
Mar 10, 20258.328.438.308.398.396,518,040
Mar 7, 20258.228.468.208.318.318,803,665
Mar 6, 20258.228.248.188.238.235,864,705
Mar 5, 20258.288.308.188.218.215,194,000
Mar 4, 20258.208.258.158.258.255,917,800
Mar 3, 20258.198.298.178.238.238,730,804
Feb 28, 20258.358.428.168.198.1911,330,903
Feb 27, 20258.288.418.268.368.366,781,585
Feb 26, 20258.208.328.208.288.287,313,650
Feb 25, 20258.378.498.198.258.2512,136,454
Feb 24, 20258.388.558.338.388.389,402,539
Feb 21, 20258.278.498.238.398.3911,920,582
Feb 20, 20258.368.408.208.308.308,397,551
Feb 19, 20258.138.368.098.358.3514,376,540
Feb 18, 20257.968.367.948.128.1217,010,884
Feb 17, 20257.937.987.917.967.964,282,742
Feb 14, 20257.937.977.927.937.934,071,225
Feb 13, 20257.978.017.927.937.935,231,150
Feb 12, 20257.978.017.857.997.997,392,226
Feb 11, 20258.038.047.967.977.976,184,382
Feb 10, 20258.028.057.998.048.046,565,642
Feb 7, 20258.038.118.018.048.048,571,821
Feb 6, 20257.938.057.908.028.028,152,949
Feb 5, 20257.998.007.867.917.916,646,067
Jan 27, 20257.918.047.917.967.969,086,205
Jan 24, 20257.877.937.857.917.915,381,172
Jan 23, 20257.837.967.807.887.889,115,145
Jan 22, 20257.687.847.667.847.845,777,112
Jan 21, 20257.757.767.657.707.703,979,195
Jan 20, 20257.727.787.687.747.744,112,390
Jan 17, 20257.657.707.627.707.703,520,500
Jan 16, 20257.677.717.637.687.684,117,400
Jan 15, 20257.657.687.617.637.633,781,050
Jan 14, 20257.587.697.537.687.686,079,930
Jan 13, 20257.447.477.367.477.474,257,619
Jan 10, 20257.557.587.477.487.484,869,600
Jan 9, 20257.557.627.527.567.564,740,160
Jan 8, 20257.677.677.477.617.617,244,705
Jan 7, 20257.707.767.487.677.6710,923,613
Jan 6, 20257.747.817.637.747.746,822,155
Jan 3, 20257.907.927.717.757.7510,264,464
Jan 2, 20258.038.097.847.897.8914,390,804
Dec 31, 20247.927.987.837.967.9611,745,882
Dec 30, 20247.818.007.757.947.9411,398,111
Dec 27, 20247.737.857.727.857.857,683,585
Dec 26, 20247.667.727.627.717.715,538,115
Dec 25, 20247.797.797.567.617.618,561,001
Dec 24, 20247.757.787.707.777.776,365,301
Dec 23, 20247.827.897.727.747.749,821,555
Dec 20, 20247.717.847.687.817.818,603,575
Dec 19, 20247.567.667.527.627.625,810,254
Dec 18, 20247.607.697.587.627.626,465,173
Dec 17, 20247.927.927.567.597.5913,971,812
Dec 16, 20247.837.967.837.927.929,213,771
Dec 13, 20247.957.967.817.837.8310,255,200
Dec 12, 20247.848.017.837.987.9813,536,792
Dec 11, 20247.707.847.687.847.8410,909,966
Dec 10, 20247.867.957.737.737.7311,934,515
Dec 9, 20247.717.837.697.737.7311,917,500
Dec 6, 20247.627.717.607.717.717,713,596
Dec 5, 20247.517.657.517.637.636,674,116
Dec 4, 20247.687.687.517.537.5310,030,768
Dec 3, 20247.697.727.647.697.698,447,914
Dec 2, 20247.627.757.577.747.7410,508,435
Nov 29, 20247.537.677.507.627.629,132,232
Nov 28, 20247.487.627.457.547.5410,823,781
Nov 27, 20247.517.527.317.517.5111,557,427
Nov 26, 20247.657.737.507.537.5311,140,586
Nov 25, 20247.697.747.587.667.669,623,002
Nov 22, 20247.817.977.687.687.6815,574,486
Nov 21, 20247.887.897.767.817.8111,322,150
Nov 20, 20247.777.967.747.897.8915,124,837
Nov 19, 20247.877.907.637.807.8018,606,865
Nov 18, 20248.098.187.937.937.9321,508,600
Nov 15, 20248.808.838.358.358.3546,595,006
Nov 14, 20248.798.798.798.798.792,176,317
Nov 13, 20248.378.378.378.378.371,440,554
Nov 12, 20247.977.977.977.977.972,936,295
Nov 11, 20247.537.597.457.597.5911,679,774
Nov 8, 20247.717.757.557.567.5613,840,550
Nov 7, 20247.487.677.487.667.6615,042,746
Nov 6, 20247.497.547.437.477.4711,751,468
Nov 5, 20247.417.517.407.507.5013,103,779
Nov 4, 20247.407.527.357.457.4511,507,248
Nov 1, 20247.287.377.217.277.2711,449,588
Oct 31, 20247.207.347.187.317.3110,289,123
Oct 30, 20247.157.257.127.207.209,354,318
Oct 29, 20247.357.387.187.187.1812,095,979
Oct 28, 20247.197.417.187.377.3713,663,016
Oct 25, 20247.167.227.127.207.208,924,367
Oct 24, 20247.127.207.107.167.1612,139,362
Oct 23, 20247.117.157.077.137.138,844,056
Oct 22, 20246.977.226.967.117.1112,767,537
Oct 21, 20246.996.996.946.986.988,306,690
Oct 18, 20246.907.036.867.027.0210,056,619
Oct 17, 20246.966.986.906.926.925,164,700
Oct 16, 20246.936.986.916.946.945,351,700
Oct 15, 20247.007.026.966.976.976,093,665
Oct 14, 20247.037.056.937.047.048,753,071
Oct 11, 20247.027.116.907.027.0212,665,655
Oct 10, 20247.007.116.837.077.0717,330,308
Oct 9, 20247.287.297.047.047.0425,618,234
Oct 8, 20247.707.707.177.417.4145,314,400
Sep 30, 20247.197.337.037.337.3334,463,564
Sep 27, 20246.857.046.756.986.9813,513,160
Sep 26, 20246.596.736.576.736.738,150,366
Sep 25, 20246.596.716.576.606.607,103,080
Sep 24, 20246.416.576.396.556.555,147,614
Sep 23, 20246.406.436.396.396.391,853,060
Sep 20, 20246.436.436.366.396.391,894,365
Sep 19, 20246.386.466.326.436.432,664,991
Sep 18, 20246.356.386.266.316.311,910,575
Sep 13, 20246.416.436.346.346.341,866,075
Sep 12, 20246.386.476.386.416.411,722,580
Sep 11, 20246.456.456.396.406.402,007,135
Sep 10, 20246.506.516.396.486.482,588,700
Sep 9, 20246.536.586.496.506.501,812,601
Sep 6, 20246.616.616.526.536.532,369,260
Sep 5, 20246.566.616.566.596.591,837,375
Sep 4, 20246.606.636.546.566.563,045,180
Sep 3, 20246.556.646.546.626.623,016,836
Sep 2, 20246.706.706.556.556.553,120,550
Aug 30, 20246.536.736.536.656.654,828,012
Aug 29, 20246.466.596.436.576.573,261,153
Aug 28, 20246.546.596.316.506.505,244,305
Aug 27, 20246.436.666.386.616.615,249,636
Aug 26, 20246.346.466.316.456.452,436,766
Aug 23, 20246.476.486.256.356.354,630,359
Aug 22, 20246.486.536.466.486.482,532,900
Aug 21, 20246.546.546.486.496.492,436,350
Aug 20, 20246.706.706.516.536.534,620,600
Aug 19, 20246.706.746.686.706.702,989,900
Aug 16, 20246.766.766.696.706.702,761,600
Aug 15, 20246.706.796.686.766.763,140,342
Aug 14, 20246.726.766.676.726.722,303,900
Aug 13, 20246.716.766.666.736.734,032,900
Aug 12, 20246.766.856.706.756.754,771,450
Aug 9, 20246.956.986.746.756.757,556,200
Aug 8, 20246.906.986.886.946.944,353,300
Aug 7, 20246.986.986.896.906.904,598,100
Aug 6, 20246.897.006.816.986.987,323,799
Aug 5, 20246.877.016.826.826.827,845,545
Aug 2, 20246.997.096.896.906.907,628,303
Aug 1, 20246.857.056.857.047.0411,406,746
Jul 31, 20246.716.846.686.826.826,036,312
Jul 30, 20246.646.726.646.686.683,349,236
Jul 29, 20246.646.686.606.656.653,145,078
Jul 26, 20246.596.676.596.646.643,334,978
Jul 25, 20246.546.646.536.616.614,007,955
Jul 24, 20246.666.726.546.576.574,564,624
Jul 23, 20246.796.866.656.676.676,665,400
Jul 22, 20246.726.856.676.826.828,389,797
Jul 19, 20246.506.846.486.736.7310,281,210
Jul 18, 20246.496.546.426.526.523,981,291
Jul 17, 20246.506.546.456.516.513,126,969
Jul 16, 20246.496.556.476.516.512,994,303
Jul 15, 20246.596.596.436.496.493,806,149
Jul 12, 20246.536.636.516.606.605,261,039
Jul 11, 20246.476.566.426.556.555,325,792
Jul 10, 20246.416.486.356.396.393,028,669
Jul 9, 20246.426.476.246.436.434,718,251
Jul 8, 20246.546.556.386.396.394,208,212
Jul 5, 20246.356.596.326.566.565,608,799
Jul 4, 20246.636.646.316.386.384,912,799
Jul 3, 20246.596.646.556.596.593,236,386
Jul 2, 20246.446.686.436.586.586,218,264
Jul 1, 20246.396.466.306.456.454,379,403
Jun 28, 20246.376.436.296.386.386,334,250
Jun 27, 20246.366.396.286.336.334,645,200
Jun 26, 20246.166.336.106.336.335,629,727
Jun 25, 20246.296.326.106.176.177,136,032
Jun 24, 20246.626.626.306.306.309,982,815
Jun 21, 20246.696.736.636.636.633,467,937
Jun 20, 20246.826.846.676.706.705,653,861
Jun 19, 20246.726.906.716.846.847,229,616
Jun 18, 20246.706.766.676.726.724,180,926
Jun 17, 20246.856.856.666.666.666,772,123
Jun 14, 20246.866.896.826.876.874,266,169
Jun 13, 20246.906.916.816.836.835,532,446
Jun 12, 20246.816.976.816.916.917,982,962
Jun 11, 20246.896.896.726.856.858,680,587
Jun 7, 20246.906.976.796.906.9011,087,154
Jun 6, 20247.107.106.766.766.7619,185,557
Jun 5, 20246.877.126.837.127.1221,081,340
Jun 4, 20246.486.836.406.786.7815,622,168
Jun 3, 20246.676.676.456.506.5010,041,525
May 31, 20246.556.746.356.676.6714,866,493
May 30, 20246.936.976.646.656.6523,009,806
May 29, 20247.237.266.946.996.9915,962,962
May 28, 2024 0.4 Dividend
May 28, 20247.417.427.267.267.2610,512,151
May 27, 20247.837.847.717.797.3910,423,830
May 24, 20247.657.877.657.847.4412,927,241
May 23, 20247.707.727.637.687.2910,057,767
May 22, 20247.687.737.667.707.308,098,068
May 21, 20247.687.717.577.707.3013,351,667
May 20, 20247.957.987.557.647.2528,759,406
May 17, 20247.897.957.897.957.548,519,771
May 16, 20248.098.097.847.897.4819,411,954
May 15, 20248.028.238.028.107.6813,380,716
May 14, 20248.298.358.048.077.6623,818,540
May 13, 20248.158.388.128.297.8618,702,147
May 10, 20248.068.478.058.207.7824,340,176
May 9, 20248.008.117.958.087.6723,418,099
May 8, 20247.978.137.948.017.6024,564,582
May 7, 20248.048.137.907.957.5435,739,787
May 6, 20247.688.247.608.147.7260,830,326
Apr 30, 20247.487.987.467.857.4576,123,808
Apr 29, 20247.707.707.707.707.303,000,200
Apr 26, 20248.108.108.108.107.681,479,000
Apr 25, 20248.538.538.538.538.09-