Anhui Sunhere Pharmaceutical Excipients Co.,Ltd. (300452.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.45 | 12.48 | 12.03 | 12.44 | 12.44 | 5,710,490 |
| 25 Apr 2024 | 12.54 | 12.82 | 12.52 | 12.72 | 12.72 | 3,268,760 |
| 24 Apr 2024 | 12.57 | 12.58 | 12.41 | 12.53 | 12.53 | 2,328,530 |
| 23 Apr 2024 | 12.68 | 12.69 | 12.40 | 12.52 | 12.52 | 1,970,027 |
| 22 Apr 2024 | 12.39 | 12.68 | 12.26 | 12.63 | 12.63 | 2,752,229 |
| 19 Apr 2024 | 12.32 | 12.60 | 12.20 | 12.37 | 12.37 | 1,626,110 |
| 18 Apr 2024 | 12.40 | 12.55 | 12.33 | 12.49 | 12.49 | 1,846,940 |
| 17 Apr 2024 | 12.02 | 12.48 | 12.02 | 12.38 | 12.38 | 2,671,955 |
| 16 Apr 2024 | 12.53 | 12.54 | 11.95 | 11.98 | 11.98 | 3,455,335 |
| 15 Apr 2024 | 12.80 | 12.89 | 12.46 | 12.57 | 12.57 | 3,158,631 |
| 12 Apr 2024 | 12.75 | 12.84 | 12.64 | 12.78 | 12.78 | 1,626,800 |
| 11 Apr 2024 | 12.63 | 12.86 | 12.57 | 12.70 | 12.70 | 1,386,123 |
| 10 Apr 2024 | 12.94 | 13.10 | 12.60 | 12.73 | 12.73 | 2,450,840 |
| 09 Apr 2024 | 12.90 | 12.99 | 12.68 | 12.95 | 12.95 | 2,558,603 |
| 08 Apr 2024 | 13.14 | 13.14 | 12.76 | 12.80 | 12.80 | 2,653,665 |
| 03 Apr 2024 | 13.03 | 13.14 | 12.98 | 13.04 | 13.04 | 2,573,460 |
| 02 Apr 2024 | 12.89 | 13.06 | 12.85 | 13.00 | 13.00 | 2,750,822 |
| 01 Apr 2024 | 12.70 | 12.86 | 12.64 | 12.85 | 12.85 | 2,278,280 |
| 29 Mar 2024 | 12.45 | 12.60 | 12.43 | 12.68 | 12.68 | 811,400 |
| 28 Mar 2024 | 12.41 | 12.65 | 12.33 | 12.46 | 12.46 | 2,280,720 |
| 27 Mar 2024 | 12.46 | 12.70 | 12.41 | 12.41 | 12.41 | 2,233,204 |
| 26 Mar 2024 | 12.42 | 12.50 | 12.28 | 12.43 | 12.43 | 1,859,764 |
| 25 Mar 2024 | 12.86 | 12.86 | 12.40 | 12.42 | 12.42 | 2,451,140 |
| 22 Mar 2024 | 12.92 | 13.01 | 12.63 | 12.77 | 12.77 | 2,291,350 |
| 21 Mar 2024 | 13.06 | 13.16 | 12.88 | 12.96 | 12.96 | 2,172,010 |
| 20 Mar 2024 | 12.96 | 13.16 | 12.94 | 13.07 | 13.07 | 2,072,799 |
| 19 Mar 2024 | 13.17 | 13.20 | 13.00 | 13.01 | 13.01 | 2,043,720 |
| 18 Mar 2024 | 12.85 | 13.18 | 12.82 | 13.18 | 13.18 | 3,495,889 |
| 15 Mar 2024 | 12.71 | 12.88 | 12.67 | 12.84 | 12.84 | 2,083,780 |
| 14 Mar 2024 | 12.89 | 13.23 | 12.61 | 12.78 | 12.78 | 4,669,169 |
| 13 Mar 2024 | 12.91 | 12.91 | 12.67 | 12.72 | 12.72 | 2,538,298 |
| 12 Mar 2024 | 12.49 | 12.99 | 12.48 | 12.92 | 12.92 | 4,949,229 |
| 11 Mar 2024 | 12.26 | 12.49 | 12.23 | 12.48 | 12.48 | 1,891,013 |
| 08 Mar 2024 | 12.15 | 12.29 | 12.12 | 12.25 | 12.25 | 1,672,678 |
| 07 Mar 2024 | 12.28 | 12.38 | 12.13 | 12.15 | 12.15 | 2,178,855 |
| 06 Mar 2024 | 12.28 | 12.38 | 12.16 | 12.24 | 12.24 | 3,361,680 |
| 05 Mar 2024 | 12.64 | 12.64 | 12.28 | 12.34 | 12.34 | 3,336,484 |
| 04 Mar 2024 | 12.69 | 12.88 | 12.50 | 12.65 | 12.65 | 3,138,905 |
| 01 Mar 2024 | 12.72 | 12.78 | 12.57 | 12.69 | 12.69 | 2,743,268 |
| 29 Feb 2024 | 12.50 | 12.75 | 12.39 | 12.73 | 12.73 | 3,566,876 |
| 28 Feb 2024 | 13.03 | 13.26 | 12.50 | 12.52 | 12.52 | 5,510,313 |
| 27 Feb 2024 | 12.83 | 13.08 | 12.67 | 13.03 | 13.03 | 2,715,045 |
| 26 Feb 2024 | 12.66 | 13.08 | 12.56 | 12.87 | 12.87 | 4,098,493 |
| 23 Feb 2024 | 12.58 | 12.68 | 12.47 | 12.65 | 12.65 | 2,638,064 |
| 22 Feb 2024 | 12.42 | 12.67 | 12.37 | 12.62 | 12.62 | 3,069,653 |
| 21 Feb 2024 | 12.28 | 12.83 | 12.12 | 12.52 | 12.52 | 3,794,205 |
| 20 Feb 2024 | 12.23 | 12.50 | 12.00 | 12.35 | 12.35 | 3,308,403 |
| 19 Feb 2024 | 12.38 | 12.77 | 12.25 | 12.31 | 12.31 | 5,669,664 |
| 08 Feb 2024 | 11.31 | 12.48 | 11.20 | 12.16 | 12.16 | 8,302,098 |
| 07 Feb 2024 | 10.80 | 11.42 | 10.70 | 11.25 | 11.25 | 6,597,705 |
| 06 Feb 2024 | 10.10 | 11.12 | 9.93 | 10.82 | 10.82 | 5,734,181 |
| 05 Feb 2024 | 10.99 | 10.99 | 9.92 | 10.30 | 10.30 | 6,001,674 |
| 02 Feb 2024 | 11.45 | 11.52 | 10.50 | 10.84 | 10.84 | 4,117,427 |
| 01 Feb 2024 | 11.32 | 11.55 | 11.11 | 11.28 | 11.28 | 2,499,617 |
| 31 Jan 2024 | 11.86 | 11.94 | 11.33 | 11.33 | 11.33 | 3,400,492 |
| 30 Jan 2024 | 12.15 | 12.19 | 11.84 | 11.87 | 11.87 | 2,000,606 |
| 29 Jan 2024 | 12.66 | 12.75 | 12.23 | 12.24 | 12.24 | 2,183,980 |
| 26 Jan 2024 | 12.74 | 12.90 | 12.64 | 12.68 | 12.68 | 2,585,630 |
| 25 Jan 2024 | 12.18 | 12.83 | 12.05 | 12.81 | 12.81 | 4,663,740 |
| 24 Jan 2024 | 12.28 | 12.33 | 11.68 | 12.14 | 12.14 | 3,987,720 |
| 23 Jan 2024 | 12.17 | 12.40 | 11.90 | 12.13 | 12.13 | 3,456,940 |
| 22 Jan 2024 | 13.02 | 13.02 | 12.13 | 12.20 | 12.20 | 3,640,928 |
| 19 Jan 2024 | 13.20 | 13.25 | 13.00 | 13.00 | 13.00 | 2,269,950 |
| 18 Jan 2024 | 13.47 | 13.47 | 12.83 | 13.20 | 13.20 | 3,052,404 |
| 17 Jan 2024 | 13.63 | 13.69 | 13.36 | 13.39 | 13.39 | 1,835,510 |
| 16 Jan 2024 | 13.90 | 13.90 | 13.46 | 13.67 | 13.67 | 2,419,924 |
| 15 Jan 2024 | 13.73 | 13.88 | 13.63 | 13.72 | 13.72 | 1,902,129 |
| 12 Jan 2024 | 13.81 | 14.00 | 13.76 | 13.79 | 13.79 | 1,950,539 |
| 11 Jan 2024 | 13.69 | 13.90 | 13.62 | 13.86 | 13.86 | 2,152,299 |
| 10 Jan 2024 | 13.90 | 13.96 | 13.61 | 13.64 | 13.64 | 2,503,600 |
| 09 Jan 2024 | 13.74 | 13.92 | 13.65 | 13.92 | 13.92 | 2,512,500 |
| 08 Jan 2024 | 14.03 | 14.04 | 13.74 | 13.74 | 13.74 | 2,057,466 |
| 05 Jan 2024 | 14.25 | 14.33 | 14.01 | 14.06 | 14.06 | 2,167,820 |
| 04 Jan 2024 | 14.30 | 14.42 | 14.17 | 14.26 | 14.26 | 2,013,030 |
| 03 Jan 2024 | 14.37 | 14.51 | 14.25 | 14.35 | 14.35 | 2,203,624 |
| 02 Jan 2024 | 14.22 | 14.43 | 14.18 | 14.32 | 14.32 | 2,480,204 |
| 29 Dec 2023 | 14.10 | 14.25 | 14.08 | 14.24 | 14.24 | 1,740,784 |
| 28 Dec 2023 | 13.88 | 14.15 | 13.73 | 14.10 | 14.10 | 2,418,144 |
| 27 Dec 2023 | 13.70 | 13.91 | 13.66 | 13.88 | 13.88 | 1,854,324 |
| 26 Dec 2023 | 13.85 | 13.88 | 13.64 | 13.69 | 13.69 | 2,421,693 |
| 25 Dec 2023 | 14.00 | 14.05 | 13.70 | 13.80 | 13.80 | 3,006,622 |
| 22 Dec 2023 | 14.22 | 14.22 | 13.86 | 13.96 | 13.96 | 3,404,700 |
| 21 Dec 2023 | 14.32 | 14.32 | 13.98 | 14.20 | 14.20 | 2,959,775 |
| 20 Dec 2023 | 14.38 | 14.52 | 14.27 | 14.28 | 14.28 | 2,419,260 |
| 19 Dec 2023 | 14.40 | 14.47 | 14.18 | 14.33 | 14.33 | 1,458,590 |
| 18 Dec 2023 | 14.40 | 14.65 | 14.31 | 14.34 | 14.34 | 2,150,030 |
| 15 Dec 2023 | 14.73 | 14.85 | 14.36 | 14.47 | 14.47 | 3,839,911 |
| 14 Dec 2023 | 14.99 | 15.15 | 14.72 | 14.73 | 14.73 | 2,639,864 |
| 13 Dec 2023 | 14.82 | 15.25 | 14.78 | 14.99 | 14.99 | 3,505,077 |
| 12 Dec 2023 | 14.72 | 14.87 | 14.70 | 14.84 | 14.84 | 2,343,199 |
| 11 Dec 2023 | 14.69 | 14.82 | 14.56 | 14.71 | 14.71 | 3,356,175 |
| 08 Dec 2023 | 14.86 | 14.92 | 14.70 | 14.77 | 14.77 | 2,521,700 |
| 07 Dec 2023 | 14.91 | 15.02 | 14.81 | 14.89 | 14.89 | 2,691,081 |
| 06 Dec 2023 | 14.99 | 15.09 | 14.85 | 15.00 | 15.00 | 2,934,359 |
| 05 Dec 2023 | 15.12 | 15.28 | 15.02 | 15.03 | 15.03 | 2,382,914 |
| 04 Dec 2023 | 15.35 | 15.39 | 15.09 | 15.19 | 15.19 | 2,662,030 |
| 01 Dec 2023 | 15.28 | 15.45 | 15.23 | 15.31 | 15.31 | 2,171,230 |
| 30 Nov 2023 | 15.28 | 15.34 | 15.17 | 15.28 | 15.28 | 1,906,750 |
| 29 Nov 2023 | 15.40 | 15.47 | 15.26 | 15.29 | 15.29 | 2,074,990 |
| 28 Nov 2023 | 15.16 | 15.43 | 15.01 | 15.41 | 15.41 | 3,118,950 |
| *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.