Zhangzhou Pientzehuang Pharmaceutical., Ltd (SHA:600436)
China
· Delayed Price · Currency is CNY 168.95
+0.20 (0.12%)
At close: Dec 5, 2025
SHA:600436 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 168.50 | 169.16 | 167.20 | 168.95 | 168.95 | 0.12% | 1,207,837 |
| Dec 4, 2025 | 170.50 | 171.00 | 168.70 | 168.75 | 168.75 | -1.59% | 1,440,313 |
| Dec 3, 2025 | 169.24 | 171.85 | 166.82 | 171.48 | 171.48 | 1.33% | 3,173,457 |
| Dec 2, 2025 | 171.98 | 172.00 | 169.13 | 169.23 | 169.23 | -1.60% | 2,651,084 |
| Dec 1, 2025 | 171.74 | 172.17 | 171.20 | 171.98 | 171.98 | 0.06% | 1,548,286 |
| Nov 28, 2025 | 174.50 | 174.66 | 171.00 | 171.87 | 171.87 | -1.60% | 2,404,494 |
| Nov 27, 2025 | 175.71 | 175.80 | 174.41 | 174.66 | 174.66 | -0.60% | 1,346,756 |
| Nov 26, 2025 | 176.77 | 177.18 | 175.62 | 175.71 | 175.71 | -0.58% | 1,243,771 |
| Nov 25, 2025 | 176.90 | 177.65 | 175.92 | 176.74 | 176.74 | -0.07% | 1,355,306 |
| Nov 24, 2025 | 176.20 | 176.86 | 175.32 | 176.86 | 176.86 | 0.37% | 1,424,234 |
| Nov 21, 2025 | 175.97 | 177.80 | 174.60 | 176.20 | 176.20 | 0.14% | 2,052,995 |
| Nov 20, 2025 | 176.21 | 177.18 | 175.56 | 175.96 | 175.96 | -0.14% | 1,300,432 |
| Nov 19, 2025 | 177.12 | 177.32 | 176.05 | 176.21 | 176.21 | -0.39% | 1,117,978 |
| Nov 18, 2025 | 178.60 | 179.41 | 176.69 | 176.90 | 176.90 | -1.16% | 2,031,417 |
| Nov 17, 2025 | 180.02 | 180.25 | 178.69 | 178.98 | 178.98 | -1.00% | 1,508,055 |
| Nov 14, 2025 | 181.88 | 183.29 | 180.70 | 180.79 | 180.79 | -0.57% | 1,944,805 |
| Nov 13, 2025 | 182.24 | 182.28 | 180.87 | 181.82 | 181.82 | -0.22% | 1,759,234 |
| Nov 12, 2025 | 179.77 | 182.73 | 179.77 | 182.23 | 182.23 | 1.31% | 3,482,432 |
| Nov 11, 2025 | 180.00 | 180.00 | 178.60 | 179.87 | 179.87 | -0.49% | 2,024,864 |
| Nov 10, 2025 | 175.67 | 180.88 | 175.15 | 180.76 | 180.76 | 2.90% | 4,604,960 |
| Nov 7, 2025 | 175.17 | 176.30 | 175.07 | 175.67 | 175.67 | -0.09% | 1,370,491 |
| Nov 6, 2025 | 175.06 | 175.95 | 174.51 | 175.82 | 175.82 | 0.15% | 1,972,707 |
| Nov 5, 2025 | 176.65 | 176.79 | 175.55 | 175.55 | 175.55 | -0.90% | 1,922,461 |
| Nov 4, 2025 | 178.40 | 178.40 | 176.65 | 177.15 | 177.15 | -0.86% | 1,776,212 |
| Nov 3, 2025 | 178.13 | 179.18 | 177.69 | 178.69 | 178.69 | 0.31% | 1,956,935 |
| Oct 31, 2025 | 177.03 | 178.20 | 176.41 | 178.13 | 178.13 | 0.64% | 2,192,739 |
| Oct 30, 2025 | 178.00 | 178.43 | 176.67 | 177.00 | 177.00 | -1.02% | 2,514,274 |
| Oct 29, 2025 | 178.00 | 179.49 | 175.01 | 178.82 | 178.82 | 0.35% | 4,748,962 |
| Oct 28, 2025 | 177.62 | 178.60 | 177.62 | 178.20 | 178.20 | 0.40% | 2,348,596 |
| Oct 27, 2025 | 180.67 | 180.67 | 177.16 | 177.49 | 177.49 | -1.79% | 5,214,661 |
| Oct 24, 2025 | 181.03 | 181.80 | 180.66 | 180.72 | 180.72 | -0.42% | 2,186,208 |
| Oct 23, 2025 | 180.01 | 181.54 | 180.00 | 181.49 | 181.49 | 0.05% | 2,318,713 |
| Oct 22, 2025 | 185.18 | 185.19 | 180.00 | 181.40 | 181.40 | -2.15% | 4,933,186 |
| Oct 21, 2025 | 187.09 | 187.31 | 185.05 | 185.38 | 185.38 | -0.91% | 3,336,656 |
| Oct 20, 2025 | 185.00 | 189.76 | 185.00 | 187.09 | 187.09 | -4.71% | 5,200,993 |
| Oct 17, 2025 | 197.35 | 197.55 | 195.60 | 196.34 | 196.34 | -0.48% | 2,002,808 |
| Oct 16, 2025 | 195.36 | 197.30 | 194.80 | 197.28 | 197.28 | 0.98% | 2,701,671 |
| Oct 15, 2025 | 195.01 | 195.80 | 194.38 | 195.36 | 195.36 | 0.18% | 1,723,795 |
| Oct 14, 2025 | 194.60 | 195.40 | 193.88 | 195.00 | 195.00 | 0.53% | 2,260,658 |
| Oct 13, 2025 | 194.10 | 194.80 | 193.52 | 193.98 | 193.98 | -1.03% | 2,486,636 |
| Oct 10, 2025 | 196.21 | 197.50 | 195.58 | 196.00 | 196.00 | -0.11% | 2,170,422 |
| Oct 9, 2025 | 196.79 | 196.80 | 195.00 | 196.21 | 196.21 | -0.29% | 2,407,843 |
| Sep 30, 2025 | 197.80 | 197.80 | 195.66 | 196.79 | 196.79 | -0.57% | 1,812,018 |
| Sep 29, 2025 | 197.27 | 198.14 | 195.66 | 197.92 | 196.52 | 0.33% | 2,085,875 |
| Sep 26, 2025 | 197.97 | 198.35 | 196.50 | 197.26 | 195.86 | -0.35% | 2,080,827 |
| Sep 25, 2025 | 197.46 | 198.35 | 196.27 | 197.95 | 196.55 | 0.25% | 2,201,192 |
| Sep 24, 2025 | 196.00 | 197.92 | 195.81 | 197.46 | 196.06 | 0.74% | 2,002,893 |
| Sep 23, 2025 | 198.15 | 198.15 | 195.00 | 196.00 | 194.61 | -0.91% | 2,686,945 |
| Sep 22, 2025 | 199.23 | 199.60 | 197.28 | 197.80 | 196.40 | -0.72% | 2,555,859 |
| Sep 19, 2025 | 199.86 | 200.00 | 198.68 | 199.23 | 197.82 | -0.39% | 2,430,283 |