Australia Markets closed

Anhui Sunhere Pharmaceutical Excipients Co.,Ltd. (300452.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
17.15+0.07 (+0.41%)
At close: 03:04PM CST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202317.1117.1616.9517.1517.151,940,730
28 Mar 202317.1717.3716.9117.0817.083,286,081
27 Mar 202316.6817.3816.6817.1417.143,328,715
24 Mar 202317.1017.2516.6716.8516.854,117,147
23 Mar 202317.2017.4416.9117.1017.102,713,520
22 Mar 202317.2917.5817.2117.3017.302,583,670
21 Mar 202316.8617.3516.7117.2717.273,548,383
20 Mar 202317.7517.7816.2916.9516.957,539,284
17 Mar 202318.3218.4517.6017.7517.754,489,752
16 Mar 202318.1918.6418.1518.2218.223,334,762
15 Mar 202318.6118.9818.3318.3818.385,690,320
14 Mar 202318.1118.7317.7718.6818.686,308,340
13 Mar 202318.1618.4717.9018.3618.364,616,573
10 Mar 202318.2218.4117.7318.1618.163,967,810
09 Mar 202317.5918.3017.5818.2218.225,082,277
08 Mar 202317.3917.6717.3017.5817.582,005,300
07 Mar 202317.9018.4217.5017.5417.543,727,019
06 Mar 202317.6117.9717.4217.9117.913,826,080
03 Mar 202317.4917.7217.4617.5517.552,094,100
02 Mar 202317.6217.8117.3817.5817.582,531,069
01 Mar 202317.8017.8617.4717.7117.712,867,040
28 Feb 202317.3017.7617.1917.6917.693,706,040
27 Feb 202317.4517.4917.1017.1617.162,363,690
24 Feb 202317.7417.7417.3917.4517.452,236,209
23 Feb 202317.6017.7417.4617.6917.692,191,224
22 Feb 202317.5717.9617.4017.6117.613,133,719
21 Feb 202317.5017.6617.3217.5117.512,883,360
20 Feb 202317.5017.5516.9517.4117.413,752,660
17 Feb 202317.3617.9117.2617.5517.554,710,500
16 Feb 202317.7017.9517.1617.2817.283,603,710
15 Feb 202317.8517.8817.5517.7117.712,651,005
14 Feb 202317.8518.0817.5817.8917.893,330,501
13 Feb 202317.5817.7517.3617.7317.733,192,614
10 Feb 202317.7917.9717.2417.3917.395,147,383
09 Feb 202317.8017.9717.5817.7917.793,916,350
08 Feb 202317.6618.1017.5417.8017.804,370,145
07 Feb 202318.5718.6517.5717.6617.667,115,603
06 Feb 202318.5918.8418.3118.5718.574,003,375
03 Feb 202318.4718.9117.9118.7018.707,611,285
02 Feb 202317.9018.5517.7818.4618.466,607,169
01 Feb 202317.7618.2917.6017.9017.906,046,017
31 Jan 202317.5417.9117.1617.8217.827,137,414
30 Jan 202317.7518.0017.3517.5517.555,782,615
20 Jan 202317.9218.3317.4617.6217.626,200,449
19 Jan 202317.2818.1317.1917.9417.947,590,120
18 Jan 202317.6617.7517.1117.3017.304,275,752
17 Jan 202317.9117.9617.3017.5217.524,919,760
16 Jan 202317.9418.4617.6917.7417.746,625,743
13 Jan 202318.4418.6417.8317.9117.9112,649,762
12 Jan 202317.3918.7517.3918.4418.4417,916,246
11 Jan 202316.8818.1016.8817.4517.4518,226,053
10 Jan 202316.3816.7216.0816.5016.508,472,073
09 Jan 202316.3616.4416.1216.3516.355,449,170
06 Jan 202316.7616.7816.1816.2616.266,641,488
05 Jan 202317.1117.1116.5016.7116.718,496,900
04 Jan 202317.2117.4016.8016.9516.959,006,595
03 Jan 202317.3617.9617.2317.4117.4111,909,595
30 Dec 202218.4218.6017.3017.5217.5221,093,525
29 Dec 202214.8518.1114.8418.1118.1119,363,386
28 Dec 202214.7015.2514.7015.0915.095,814,806
27 Dec 202215.0715.3214.6014.7614.767,284,029
26 Dec 202215.8015.9415.1115.2015.205,142,559
23 Dec 202215.8016.1015.4315.7215.724,936,550
22 Dec 202216.6016.6015.7615.7615.766,428,300
21 Dec 202216.3716.9016.2016.3616.366,385,345
20 Dec 202216.6016.6915.9616.3116.315,722,750
19 Dec 202217.1617.4616.4616.6016.6011,034,176
16 Dec 202217.0218.2416.8617.5217.5214,818,017
15 Dec 202216.2617.3616.2216.9516.9511,709,954
14 Dec 202217.0017.3816.2616.3116.3111,336,018
13 Dec 202217.1617.1616.4716.9016.9011,712,998
12 Dec 202216.4517.3016.3017.2917.2917,550,463
09 Dec 202215.5016.6015.3616.2016.2013,755,612
08 Dec 202215.5515.7915.1715.5115.517,618,148
07 Dec 202215.1715.8214.8815.7815.787,918,346
06 Dec 202215.4115.5915.0515.1015.104,664,160
05 Dec 202215.5115.8515.2915.5215.526,123,500
02 Dec 202215.1515.5815.1515.4115.414,453,180
01 Dec 202215.6515.9014.8915.3615.368,836,973
30 Nov 202215.7516.1915.3515.6415.645,618,431
29 Nov 202215.4216.0015.3715.8115.816,486,380
28 Nov 202215.2015.7615.1515.3115.315,203,303
25 Nov 202215.8115.9815.1415.5015.505,449,257
24 Nov 202215.7216.0215.5015.9315.936,077,904
23 Nov 202216.0516.3315.2515.6815.689,825,449
22 Nov 202216.4917.3516.0316.1516.1510,066,284
21 Nov 202216.4417.0516.3316.7016.708,544,798
18 Nov 202217.1017.3716.6116.7016.7012,051,908
17 Nov 202217.2317.6516.8817.2817.2816,083,210
16 Nov 202217.0018.4816.4017.8217.8220,260,514
15 Nov 202216.4916.8616.1116.8316.838,599,678
14 Nov 202215.6616.6815.6016.4216.429,459,700
11 Nov 202216.2016.8715.8815.9115.9111,195,854
10 Nov 202216.4116.5915.7916.0216.028,582,022
09 Nov 202215.9717.0015.8416.5016.5011,260,748
08 Nov 202216.1016.1015.5515.9815.984,474,335
07 Nov 202215.9016.2115.6016.0416.044,803,540
04 Nov 202215.9216.0715.6815.8915.894,828,099
03 Nov 202215.6116.1515.5915.9015.904,746,046
02 Nov 202215.6416.3815.6215.9215.928,639,601
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...