Shanghai - Delayed Quote CNY

Zhongzhu Healthcare Holding Co.,Ltd (600568.SS)

1.6500
-0.0800
(-4.62%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251.73001.73001.64001.65001.650021,106,600
Jun 12, 20251.75001.76001.69001.73001.730015,376,180
Jun 11, 20251.74001.79001.71001.76001.760019,448,800
Jun 10, 20251.80001.81001.69001.73001.730037,636,300
Jun 9, 20251.78001.84001.77001.78001.780035,833,222
Jun 6, 20251.77001.85001.74001.82001.820051,917,720
Jun 5, 20251.65001.76001.62001.76001.760040,833,188
Jun 4, 20251.71001.75001.63001.68001.680054,157,248
Jun 3, 20251.58001.67001.57001.67001.670023,870,592
May 30, 20251.54001.61001.54001.59001.590021,427,260
May 29, 20251.55001.58001.52001.55001.550019,013,577
May 28, 20251.53001.58001.51001.55001.550031,278,139
May 27, 20251.45001.54001.45001.54001.540038,357,245
May 26, 20251.44001.49001.44001.47001.470019,494,937
May 23, 20251.43001.45001.41001.42001.420010,174,800
May 22, 20251.47001.47001.42001.43001.430019,068,198
May 21, 20251.45001.52001.44001.48001.480024,116,834
May 20, 20251.49001.51001.46001.46001.460024,608,195
May 19, 20251.43001.47001.42001.47001.470022,321,855
May 16, 20251.41001.43001.38001.40001.400015,454,400
May 15, 20251.48001.48001.41001.41001.410037,211,690
May 14, 20251.42001.48001.41001.48001.480025,233,812
May 13, 20251.34001.41001.34001.41001.410022,891,138
May 12, 20251.34001.36001.32001.34001.340010,494,686
May 9, 20251.36001.36001.33001.34001.34009,254,400
May 8, 20251.34001.36001.33001.36001.36008,753,919
May 7, 20251.32001.36001.32001.35001.350012,954,508
May 6, 20251.31001.33001.30001.33001.330010,038,108
Apr 30, 20251.28001.32001.28001.30001.30009,782,988
Apr 29, 20251.27001.28001.24001.28001.28005,064,183
Apr 28, 20251.29001.30001.26001.27001.27009,961,600
Apr 25, 20251.30001.31001.29001.30001.30006,456,200
Apr 24, 20251.29001.31001.28001.30001.30006,921,406
Apr 23, 20251.30001.30001.28001.29001.29007,544,880
Apr 22, 20251.31001.31001.28001.30001.30008,576,103
Apr 21, 20251.29001.34001.29001.32001.32009,739,068
Apr 18, 20251.28001.30001.28001.29001.29005,890,688
Apr 17, 20251.28001.30001.27001.29001.29006,242,800
Apr 16, 20251.31001.32001.27001.28001.280010,856,343
Apr 15, 20251.29001.32001.28001.32001.320011,129,228
Apr 14, 20251.27001.31001.27001.29001.290011,053,328
Apr 11, 20251.28001.29001.27001.27001.27007,509,300
Apr 10, 20251.28001.31001.28001.29001.290012,962,860
Apr 9, 20251.25001.29001.21001.28001.280012,922,580
Apr 8, 20251.25001.28001.24001.27001.270020,172,000
Apr 7, 20251.31001.33001.31001.31001.31008,304,600
Apr 3, 20251.35001.38001.33001.38001.380011,918,840
Apr 2, 20251.35001.39001.33001.37001.370011,848,300
Apr 1, 20251.35001.38001.33001.35001.350016,224,850
Mar 31, 20251.35001.36001.32001.36001.360019,314,228
Mar 28, 20251.44001.45001.38001.38001.380032,358,203
Mar 27, 20251.55001.55001.41001.45001.450071,949,574
Mar 26, 20251.48001.48001.46001.48001.480020,228,086
Mar 25, 20251.35001.41001.34001.41001.410039,069,416
Mar 24, 20251.32001.37001.31001.34001.340026,130,822
Mar 21, 20251.30001.32001.30001.32001.320011,633,124
Mar 20, 20251.30001.33001.29001.31001.310014,276,617
Mar 19, 20251.30001.31001.29001.30001.30009,430,513
Mar 18, 20251.29001.31001.28001.30001.300014,202,033
Mar 17, 20251.28001.32001.27001.30001.300023,126,339
Mar 14, 20251.27001.28001.26001.27001.27007,908,959
Mar 13, 20251.28001.28001.26001.27001.270012,735,500
Mar 12, 20251.28001.29001.27001.28001.28009,810,700
Mar 11, 20251.27001.29001.26001.28001.280010,633,422
Mar 10, 20251.26001.29001.26001.27001.270011,300,310
Mar 7, 20251.26001.28001.26001.27001.270010,234,280
Mar 6, 20251.26001.28001.26001.27001.270012,789,840
Mar 5, 20251.26001.28001.25001.26001.260014,267,003
Mar 4, 20251.26001.28001.25001.28001.280012,998,722
Mar 3, 20251.29001.30001.26001.27001.270019,089,995
Feb 28, 20251.32001.32001.29001.29001.290012,456,080
Feb 27, 20251.33001.35001.31001.32001.320013,339,660
Feb 26, 20251.34001.34001.31001.33001.330020,398,400
Feb 25, 20251.30001.37001.29001.35001.350029,628,993
Feb 24, 20251.29001.32001.29001.30001.300012,815,260
Feb 21, 20251.30001.32001.29001.29001.290012,738,508
Feb 20, 20251.29001.31001.28001.30001.300014,083,521
Feb 19, 20251.28001.29001.27001.29001.29009,560,536
Feb 18, 20251.30001.31001.28001.28001.280012,545,760
Feb 17, 20251.30001.31001.28001.29001.290011,648,305
Feb 14, 20251.28001.33001.28001.30001.300013,932,602
Feb 13, 20251.29001.30001.28001.28001.28005,506,506
Feb 12, 20251.30001.31001.28001.30001.30006,668,857
Feb 11, 20251.31001.32001.29001.30001.30006,851,800
Feb 10, 20251.31001.33001.29001.32001.32008,481,423
Feb 7, 20251.29001.32001.28001.31001.31009,224,700
Feb 6, 20251.28001.33001.28001.30001.300010,097,140
Feb 5, 20251.27001.28001.25001.28001.28009,138,900
Jan 27, 20251.26001.28001.25001.26001.26007,960,660
Jan 24, 20251.29001.29001.25001.26001.260011,340,560
Jan 23, 20251.30001.31001.27001.30001.300016,540,712
Jan 22, 20251.25001.31001.24001.31001.310024,866,012
Jan 21, 20251.23001.26001.23001.25001.25007,289,700
Jan 20, 20251.23001.27001.20001.25001.250014,893,977
Jan 17, 20251.24001.25001.24001.24001.240012,217,000
Jan 16, 20251.29001.32001.28001.30001.300010,466,665
Jan 15, 20251.29001.30001.28001.29001.29007,283,490
Jan 14, 20251.26001.31001.26001.30001.300010,335,820
Jan 13, 20251.27001.28001.24001.27001.27006,082,200
Jan 10, 20251.30001.30001.27001.28001.28005,684,500
Jan 9, 20251.30001.31001.29001.30001.30004,428,800
Jan 8, 20251.29001.31001.28001.31001.31008,327,600
Jan 7, 20251.28001.31001.27001.30001.30007,583,772
Jan 6, 20251.30001.31001.28001.29001.29006,332,616
Jan 3, 20251.32001.32001.28001.29001.29007,118,680
Jan 2, 20251.30001.34001.29001.32001.32009,784,357
Dec 31, 20241.30001.32001.29001.30001.30005,963,900
Dec 30, 20241.35001.35001.29001.30001.300012,223,400
Dec 27, 20241.34001.37001.33001.36001.36006,564,100
Dec 26, 20241.30001.36001.28001.34001.34009,815,203
Dec 25, 20241.38001.38001.32001.32001.320016,603,500
Dec 24, 20241.39001.42001.36001.39001.390015,032,166
Dec 23, 20241.47001.49001.42001.42001.420014,342,400
Dec 20, 20241.46001.49001.45001.49001.490010,012,805
Dec 19, 20241.46001.47001.44001.46001.46007,199,550
Dec 18, 20241.45001.48001.44001.47001.47008,535,205
Dec 17, 20241.50001.51001.44001.46001.460014,898,700
Dec 16, 20241.49001.53001.48001.51001.510014,614,880
Dec 13, 20241.57001.57001.49001.50001.500019,706,900
Dec 12, 20241.56001.57001.55001.57001.570014,789,120
Dec 11, 20241.53001.56001.52001.56001.560019,557,883
Dec 10, 20241.59001.60001.54001.55001.550017,164,836
Dec 9, 20241.53001.60001.52001.56001.560022,565,600
Dec 6, 20241.50001.55001.49001.53001.530023,249,135
Dec 5, 20241.48001.52001.48001.50001.500023,005,080
Dec 4, 20241.44001.52001.43001.51001.510031,552,760
Dec 3, 20241.45001.46001.43001.45001.45009,454,540
Dec 2, 20241.42001.45001.41001.45001.450011,455,200
Nov 29, 20241.43001.43001.40001.42001.420011,611,800
Nov 28, 20241.41001.45001.40001.43001.430012,513,100
Nov 27, 20241.40001.41001.36001.41001.41009,351,816
Nov 26, 20241.38001.41001.38001.40001.400011,090,316
Nov 25, 20241.40001.41001.35001.39001.390014,634,400
Nov 22, 20241.43001.46001.40001.41001.410014,220,400
Nov 21, 20241.45001.46001.43001.44001.440010,447,500
Nov 20, 20241.44001.48001.42001.46001.460011,706,283
Nov 19, 20241.43001.45001.39001.44001.440013,708,983
Nov 18, 20241.43001.46001.41001.43001.430017,370,260
Nov 15, 20241.51001.52001.45001.46001.460026,829,549
Nov 14, 20241.50001.59001.45001.53001.530029,398,150
Nov 13, 20241.56001.56001.51001.52001.520033,487,395
Nov 12, 20241.53001.60001.52001.59001.590045,293,860
Nov 11, 20241.46001.53001.45001.52001.520029,694,080
Nov 8, 20241.46001.52001.44001.47001.470028,462,069
Nov 7, 20241.41001.48001.38001.47001.470029,914,635
Nov 6, 20241.38001.45001.38001.42001.420027,304,572
Nov 5, 20241.38001.41001.35001.38001.380028,443,340
Nov 4, 20241.31001.38001.30001.37001.370023,285,495
Nov 1, 20241.31001.33001.26001.31001.310021,055,660
Oct 31, 20241.28001.36001.28001.32001.320021,911,122
Oct 30, 20241.24001.30001.24001.30001.300021,607,380
Oct 29, 20241.31001.32001.24001.24001.240023,589,879
Oct 28, 20241.25001.30001.24001.30001.300020,264,795
Oct 25, 20241.26001.27001.24001.24001.240016,765,368
Oct 24, 20241.22001.27001.20001.26001.260020,674,854
Oct 23, 20241.20001.23001.19001.23001.230016,468,678
Oct 22, 20241.19001.21001.18001.21001.210012,934,132
Oct 21, 20241.19001.20001.18001.18001.180013,315,393
Oct 18, 20241.20001.21001.18001.20001.200012,572,523
Oct 17, 20241.23001.23001.20001.20001.200012,413,100
Oct 16, 20241.20001.24001.18001.23001.230016,171,639
Oct 15, 20241.19001.21001.18001.20001.200011,340,611
Oct 14, 20241.21001.21001.18001.21001.210013,034,903
Oct 11, 20241.20001.23001.18001.21001.210014,967,260
Oct 10, 20241.21001.22001.18001.19001.190025,268,300
Oct 9, 20241.30001.30001.24001.24001.240016,072,700
Oct 8, 20241.41001.41001.29001.31001.310039,874,363
Sep 30, 20241.29001.35001.29001.34001.340029,479,946
Sep 27, 20241.27001.29001.25001.29001.290011,202,997
Sep 26, 20241.24001.27001.24001.27001.27006,274,340
Sep 25, 20241.24001.27001.23001.25001.25006,054,783
Sep 24, 20241.20001.27001.20001.25001.25006,710,720
Sep 23, 20241.21001.23001.19001.21001.21004,137,300
Sep 20, 20241.23001.23001.21001.22001.22002,436,423
Sep 19, 20241.23001.24001.22001.24001.24003,303,523
Sep 18, 20241.24001.25001.21001.22001.22003,408,700
Sep 13, 20241.27001.27001.24001.25001.25001,539,900
Sep 12, 20241.24001.28001.23001.27001.27003,006,720
Sep 11, 20241.28001.28001.23001.24001.24004,204,120
Sep 10, 20241.26001.29001.26001.28001.28001,193,860
Sep 9, 20241.30001.30001.26001.27001.27003,101,400
Sep 6, 20241.30001.31001.29001.30001.30001,429,200
Sep 5, 20241.29001.31001.29001.31001.31002,245,300
Sep 4, 20241.29001.31001.29001.29001.29002,418,800
Sep 3, 20241.28001.31001.28001.30001.30003,152,200
Sep 2, 20241.32001.32001.29001.29001.29003,188,200
Aug 30, 20241.31001.33001.30001.32001.32003,344,300
Aug 29, 20241.33001.33001.29001.31001.31003,725,300
Aug 28, 20241.30001.35001.30001.34001.34003,469,303
Aug 27, 20241.30001.31001.29001.30001.30001,612,200
Aug 26, 20241.29001.31001.28001.30001.30002,096,400
Aug 23, 20241.27001.30001.27001.30001.30001,958,283
Aug 22, 20241.30001.30001.27001.29001.29002,863,405
Aug 21, 20241.30001.33001.29001.31001.31003,272,200
Aug 20, 20241.31001.32001.29001.30001.30001,944,820
Aug 19, 20241.33001.34001.29001.30001.30003,390,500
Aug 16, 20241.33001.34001.31001.34001.34002,074,400
Aug 15, 20241.36001.37001.32001.32001.32004,314,263
Aug 14, 20241.40001.42001.35001.36001.36006,050,420
Aug 13, 20241.35001.39001.32001.39001.390010,261,256
Aug 12, 20241.29001.34001.29001.33001.33007,125,100
Aug 9, 20241.26001.32001.26001.30001.30008,364,300
Aug 8, 20241.26001.28001.25001.26001.26002,625,000
Aug 7, 20241.27001.28001.26001.26001.26002,066,300
Aug 6, 20241.28001.28001.26001.28001.28002,034,340
Aug 5, 20241.29001.30001.27001.27001.27002,956,700
Aug 2, 20241.27001.31001.26001.28001.28002,878,300
Aug 1, 20241.30001.30001.26001.28001.28004,454,900
Jul 31, 20241.27001.31001.26001.30001.30003,197,700
Jul 30, 20241.26001.29001.25001.27001.27002,687,660
Jul 29, 20241.31001.31001.26001.26001.26002,819,200
Jul 26, 20241.26001.32001.26001.29001.29003,816,920
Jul 25, 20241.30001.31001.26001.27001.27005,258,460
Jul 24, 20241.34001.39001.29001.32001.320013,660,660
Jul 23, 20241.28001.32001.28001.32001.32004,805,440
Jul 22, 20241.20001.26001.20001.26001.26003,986,600
Jul 19, 20241.21001.22001.20001.20001.20002,470,500
Jul 18, 20241.23001.23001.19001.22001.22003,913,700
Jul 17, 20241.24001.26001.23001.23001.23003,200,400
Jul 16, 20241.24001.26001.22001.24001.24003,445,400
Jul 15, 20241.24001.26001.21001.25001.25003,964,182
Jul 12, 20241.23001.27001.20001.26001.26006,419,262
Jul 11, 20241.23001.25001.22001.23001.23003,204,620
Jul 10, 20241.25001.27001.21001.23001.23004,401,040
Jul 9, 20241.27001.30001.25001.27001.27002,878,200
Jul 8, 20241.32001.34001.28001.28001.28003,167,400
Jul 5, 20241.32001.32001.32001.32001.3200-
Jul 4, 20241.32001.34001.29001.32001.32004,786,440
Jul 3, 20241.26001.32001.26001.31001.31004,290,920
Jul 2, 20241.27001.29001.24001.28001.28004,020,906
Jul 1, 20241.19001.26001.19001.24001.24006,471,942
Jun 28, 20241.22001.23001.16001.21001.210017,496,988
Jun 27, 20241.26001.26001.21001.22001.22004,920,220
Jun 26, 20241.23001.28001.21001.27001.27003,711,900
Jun 25, 20241.25001.27001.21001.26001.26004,002,400
Jun 24, 20241.30001.30001.25001.25001.25004,842,200
Jun 21, 20241.23001.31001.23001.30001.30005,815,100
Jun 20, 20241.31001.31001.24001.25001.25006,326,200
Jun 19, 20241.32001.33001.29001.31001.31001,928,100
Jun 18, 20241.36001.36001.31001.32001.32002,601,800
Jun 17, 20241.35001.36001.33001.35001.35001,471,500
Jun 14, 20241.37001.37001.34001.35001.35002,830,147
Jun 13, 20241.33001.37001.32001.37001.37004,589,240