China Resources Sanjiu Medical & Pharmaceutical Co., Ltd. (000999.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 61.10 | 61.38 | 60.50 | 60.84 | 60.84 | 3,220,742 |
| 30 May 2024 | 61.79 | 62.58 | 60.77 | 61.00 | 61.00 | 3,293,951 |
| 29 May 2024 | 62.31 | 63.00 | 61.78 | 62.14 | 62.14 | 3,297,912 |
| 28 May 2024 | 62.61 | 63.34 | 62.08 | 62.84 | 62.84 | 4,224,743 |
| 27 May 2024 | 60.76 | 63.59 | 60.73 | 62.72 | 62.72 | 6,172,439 |
| 24 May 2024 | 59.88 | 62.06 | 59.80 | 60.79 | 60.79 | 5,212,094 |
| 23 May 2024 | 59.81 | 60.44 | 59.50 | 59.91 | 59.91 | 5,730,804 |
| 22 May 2024 | 61.87 | 62.13 | 59.41 | 59.90 | 59.90 | 8,851,865 |
| 21 May 2024 | 62.40 | 63.00 | 61.50 | 61.79 | 61.79 | 4,905,543 |
| 20 May 2024 | 61.68 | 62.78 | 61.32 | 62.50 | 62.50 | 4,874,828 |
| 17 May 2024 | 63.55 | 64.40 | 61.31 | 61.80 | 61.80 | 8,696,344 |
| 16 May 2024 | 63.90 | 64.44 | 62.88 | 63.55 | 63.55 | 4,775,524 |
| 15 May 2024 | 63.04 | 64.35 | 63.02 | 63.88 | 63.88 | 3,845,767 |
| 14 May 2024 | 63.00 | 64.66 | 62.58 | 63.35 | 63.35 | 6,982,994 |
| 13 May 2024 | 61.01 | 64.25 | 60.63 | 63.38 | 63.38 | 8,584,390 |
| 10 May 2024 | 60.89 | 61.87 | 60.72 | 61.12 | 61.12 | 3,856,242 |
| 09 May 2024 | 60.60 | 61.55 | 60.45 | 60.88 | 60.88 | 5,159,696 |
| 08 May 2024 | 60.46 | 61.29 | 60.23 | 60.90 | 60.90 | 4,496,347 |
| 07 May 2024 | 60.22 | 60.79 | 59.79 | 60.35 | 60.35 | 6,225,810 |
| 06 May 2024 | 60.49 | 61.01 | 58.87 | 60.62 | 60.62 | 7,625,602 |
| 30 Apr 2024 | 59.31 | 60.80 | 59.20 | 59.97 | 59.97 | 5,926,000 |
| 29 Apr 2024 | 60.21 | 60.69 | 59.10 | 59.19 | 59.19 | 7,307,641 |
| 26 Apr 2024 | 59.91 | 61.22 | 59.91 | 60.78 | 60.78 | 5,423,400 |
| 25 Apr 2024 | 59.06 | 60.90 | 58.77 | 60.50 | 60.50 | 6,625,877 |
| 24 Apr 2024 | 59.64 | 59.67 | 58.30 | 58.78 | 58.78 | 6,657,390 |
| 23 Apr 2024 | 59.90 | 60.68 | 58.78 | 59.64 | 59.64 | 7,709,780 |
| 22 Apr 2024 | 61.11 | 62.48 | 59.90 | 60.01 | 60.01 | 10,919,913 |
| 19 Apr 2024 | 57.51 | 59.95 | 57.22 | 59.25 | 59.25 | 7,436,494 |
| 18 Apr 2024 | 57.28 | 59.26 | 57.28 | 57.81 | 57.81 | 5,871,931 |
| 17 Apr 2024 | 56.85 | 58.08 | 55.00 | 57.52 | 57.52 | 5,901,402 |
| 16 Apr 2024 | 56.11 | 58.49 | 56.02 | 56.80 | 56.80 | 7,866,746 |
| 15 Apr 2024 | 54.40 | 57.38 | 54.31 | 56.54 | 56.54 | 9,286,503 |
| 12 Apr 2024 | 54.80 | 55.59 | 54.24 | 54.70 | 54.70 | 5,674,991 |
| 11 Apr 2024 | 53.06 | 55.13 | 52.83 | 54.96 | 54.96 | 9,651,405 |
| 10 Apr 2024 | 52.00 | 54.35 | 51.92 | 53.06 | 53.06 | 8,576,054 |
| 09 Apr 2024 | 51.50 | 52.42 | 51.25 | 52.30 | 52.30 | 5,289,114 |
| 08 Apr 2024 | 50.50 | 51.75 | 50.33 | 51.13 | 51.13 | 6,915,879 |
| 03 Apr 2024 | 50.81 | 51.76 | 50.33 | 50.84 | 50.84 | 5,975,941 |
| 02 Apr 2024 | 52.27 | 52.27 | 50.60 | 50.80 | 50.80 | 7,152,403 |
| 01 Apr 2024 | 51.81 | 52.30 | 51.60 | 52.27 | 52.27 | 5,550,586 |
| 29 Mar 2024 | 52.51 | 53.06 | 52.06 | 51.89 | 51.89 | 2,198,900 |
| 28 Mar 2024 | 52.76 | 53.52 | 52.52 | 52.73 | 52.73 | 3,743,009 |
| 27 Mar 2024 | 52.33 | 53.97 | 52.10 | 53.20 | 53.20 | 5,739,491 |
| 26 Mar 2024 | 51.60 | 53.18 | 51.51 | 52.32 | 52.32 | 4,810,853 |
| 25 Mar 2024 | 54.53 | 54.73 | 51.82 | 51.88 | 51.88 | 10,145,006 |
| 22 Mar 2024 | 53.93 | 54.68 | 53.13 | 54.53 | 54.53 | 5,759,265 |
| 21 Mar 2024 | 53.90 | 54.50 | 53.70 | 53.94 | 53.94 | 5,153,960 |
| 20 Mar 2024 | 53.06 | 54.33 | 52.82 | 53.88 | 53.88 | 4,229,388 |
| 19 Mar 2024 | 52.84 | 53.76 | 52.32 | 53.54 | 53.54 | 6,063,854 |
| 18 Mar 2024 | 52.82 | 53.39 | 52.12 | 52.95 | 52.95 | 6,915,241 |
| 15 Mar 2024 | 53.49 | 53.72 | 52.90 | 53.32 | 53.32 | 6,305,343 |
| 14 Mar 2024 | 53.50 | 53.94 | 52.00 | 53.80 | 53.80 | 13,172,586 |
| 13 Mar 2024 | 54.15 | 54.48 | 53.39 | 53.50 | 53.50 | 6,033,936 |
| 12 Mar 2024 | 54.68 | 56.08 | 54.01 | 54.67 | 54.67 | 8,479,496 |
| 11 Mar 2024 | 53.79 | 54.60 | 53.22 | 54.57 | 54.57 | 6,347,295 |
| 08 Mar 2024 | 53.50 | 53.90 | 52.80 | 53.83 | 53.83 | 6,608,157 |
| 07 Mar 2024 | 55.05 | 55.27 | 53.59 | 53.60 | 53.60 | 7,699,611 |
| 06 Mar 2024 | 55.90 | 55.93 | 54.50 | 55.31 | 55.31 | 8,176,424 |
| 05 Mar 2024 | 54.64 | 56.47 | 54.42 | 56.17 | 56.17 | 10,234,029 |
| 04 Mar 2024 | 53.80 | 55.08 | 53.76 | 54.85 | 54.85 | 6,918,782 |
| 01 Mar 2024 | 54.96 | 54.96 | 53.83 | 54.25 | 54.25 | 6,545,233 |
| 29 Feb 2024 | 53.75 | 55.08 | 53.52 | 54.98 | 54.98 | 7,405,774 |
| 28 Feb 2024 | 54.25 | 54.55 | 53.70 | 53.84 | 53.84 | 7,342,993 |
| 27 Feb 2024 | 53.40 | 54.30 | 53.30 | 54.29 | 54.29 | 5,355,034 |
| 26 Feb 2024 | 54.93 | 55.40 | 53.52 | 53.68 | 53.68 | 9,092,417 |
| 23 Feb 2024 | 55.50 | 55.60 | 54.45 | 55.03 | 55.03 | 6,086,968 |
| 22 Feb 2024 | 55.95 | 56.08 | 55.00 | 55.59 | 55.59 | 6,814,957 |
| 21 Feb 2024 | 56.37 | 57.22 | 55.90 | 55.95 | 55.95 | 7,493,631 |
| 20 Feb 2024 | 54.96 | 56.85 | 54.95 | 56.73 | 56.73 | 7,178,988 |
| 19 Feb 2024 | 55.40 | 55.77 | 54.38 | 55.03 | 55.03 | 7,397,391 |
| 08 Feb 2024 | 58.30 | 58.57 | 55.41 | 56.11 | 56.11 | 9,849,901 |
| 07 Feb 2024 | 55.78 | 59.50 | 55.70 | 58.30 | 58.30 | 9,390,323 |
| 06 Feb 2024 | 56.29 | 58.98 | 54.40 | 55.79 | 55.79 | 11,875,977 |
| 05 Feb 2024 | 54.38 | 57.63 | 54.08 | 56.50 | 56.50 | 7,212,429 |
| 02 Feb 2024 | 54.04 | 55.30 | 52.74 | 54.81 | 54.81 | 8,058,518 |
| 01 Feb 2024 | 51.84 | 54.66 | 51.33 | 54.44 | 54.44 | 7,029,333 |
| 31 Jan 2024 | 53.75 | 53.81 | 51.72 | 52.30 | 52.30 | 8,253,243 |
| 30 Jan 2024 | 56.30 | 56.30 | 53.58 | 53.82 | 53.82 | 9,384,542 |
| 29 Jan 2024 | 55.15 | 59.00 | 54.83 | 56.78 | 56.78 | 13,160,316 |
| 26 Jan 2024 | 52.80 | 55.95 | 52.62 | 55.65 | 55.65 | 9,210,622 |
| 25 Jan 2024 | 52.10 | 53.40 | 51.33 | 53.16 | 53.16 | 7,181,106 |
| 24 Jan 2024 | 51.34 | 52.51 | 49.88 | 52.15 | 52.15 | 5,404,206 |
| 23 Jan 2024 | 50.08 | 51.90 | 48.51 | 51.19 | 51.19 | 6,909,636 |
| 22 Jan 2024 | 50.98 | 52.00 | 50.00 | 50.17 | 50.17 | 7,224,015 |
| 19 Jan 2024 | 50.19 | 51.25 | 50.05 | 51.11 | 51.11 | 3,725,902 |
| 18 Jan 2024 | 50.30 | 50.88 | 48.50 | 50.61 | 50.61 | 6,445,282 |
| 17 Jan 2024 | 50.29 | 51.55 | 50.22 | 50.58 | 50.58 | 4,836,738 |
| 16 Jan 2024 | 50.54 | 50.70 | 49.61 | 50.48 | 50.48 | 4,788,727 |
| 15 Jan 2024 | 49.40 | 50.75 | 48.91 | 50.53 | 50.53 | 4,590,336 |
| 12 Jan 2024 | 49.55 | 50.31 | 49.30 | 49.51 | 49.51 | 4,762,993 |
| 11 Jan 2024 | 49.69 | 49.87 | 48.12 | 49.54 | 49.54 | 6,088,975 |
| 10 Jan 2024 | 50.99 | 51.53 | 49.35 | 49.81 | 49.81 | 5,495,930 |
| 09 Jan 2024 | 50.00 | 51.60 | 49.55 | 51.10 | 51.10 | 5,743,992 |
| 08 Jan 2024 | 50.22 | 50.95 | 49.52 | 50.20 | 50.20 | 5,804,110 |
| 05 Jan 2024 | 51.66 | 51.72 | 50.26 | 50.52 | 50.52 | 4,640,970 |
| 04 Jan 2024 | 52.09 | 52.30 | 51.03 | 51.58 | 51.58 | 4,974,791 |
| 03 Jan 2024 | 51.87 | 53.50 | 51.71 | 52.33 | 52.33 | 8,551,073 |
| 02 Jan 2024 | 49.73 | 52.89 | 49.53 | 52.20 | 52.20 | 10,803,808 |
| 29 Dec 2023 | 48.43 | 49.97 | 48.43 | 49.73 | 49.73 | 6,174,054 |
| 28 Dec 2023 | 49.20 | 49.36 | 48.41 | 48.56 | 48.56 | 5,878,102 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.