Australia markets open in 8 hours 49 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
13.16-0.07 (-0.53%)
At close: 03:04PM CST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202213.1913.3713.0813.1613.163,378,910
29 Sept 202213.0013.3012.9013.2313.235,974,348
28 Sept 202212.7713.1412.7712.8912.894,711,648
27 Sept 202212.3012.8812.3012.8312.834,534,120
26 Sept 202212.6412.6412.2812.3212.322,475,627
23 Sept 202212.8412.9712.5412.6512.652,791,883
22 Sept 202213.0013.1512.8612.8812.882,615,959
21 Sept 202213.1013.1913.0013.0813.082,113,790
20 Sept 202213.0313.1912.9213.1213.122,331,980
19 Sept 202212.9013.1512.8812.9812.982,859,849
16 Sept 202213.1913.2012.9312.9812.983,293,675
15 Sept 202213.5013.5512.9513.1913.194,985,568
14 Sept 202213.2413.4313.0313.3813.384,153,447
13 Sept 202213.7914.0213.4413.5013.504,622,807
09 Sept 202213.7013.8313.6413.7913.792,606,526
08 Sept 202213.9413.9613.6313.7213.724,024,479
07 Sept 202214.0014.1413.8813.9513.954,046,080
06 Sept 202214.2014.2413.8814.1214.124,209,271
05 Sept 202214.2014.3014.0314.1914.194,365,390
02 Sept 202213.9214.1813.8114.0114.014,983,444
01 Sept 202214.0814.4413.7513.8813.887,806,389
31 Aug 202214.1814.4514.0214.1814.186,488,036
30 Aug 202214.0814.3513.9814.2114.214,478,116
29 Aug 202213.8114.2813.7514.2314.234,943,829
26 Aug 202214.0514.6113.8413.8913.896,247,235
25 Aug 202214.1014.2013.6814.1214.125,909,573
24 Aug 202214.4314.5513.8813.9413.946,782,895
23 Aug 202214.6514.6814.3314.4214.425,051,349
22 Aug 202214.4714.9614.1814.7114.716,856,590
19 Aug 202214.7814.7814.4414.4814.485,461,519
18 Aug 202214.7714.8714.4214.7214.727,218,589
17 Aug 202214.7815.0214.5914.7614.769,428,872
16 Aug 202215.0415.4014.7314.8614.8611,091,783
15 Aug 202214.6615.4314.4315.1815.1812,751,396
12 Aug 202214.3014.8614.2914.8214.8211,589,659
11 Aug 202214.3914.6614.2814.3214.328,102,139
10 Aug 202214.3614.4814.1714.2614.267,487,619
09 Aug 202214.7014.7014.3514.3514.3512,216,489
08 Aug 202214.8014.9814.4714.8714.8712,662,554
05 Aug 202214.2815.1214.1514.7114.7121,642,760
04 Aug 202213.8714.1113.6414.0514.0513,331,971
03 Aug 202213.4814.1613.4113.7113.7119,964,407
02 Aug 202213.2713.7512.9113.6513.6525,607,120
01 Aug 202212.8713.1112.7013.1013.105,545,566
29 July 202213.3013.3212.9212.9212.927,740,936
28 July 202213.4913.5513.2513.3013.307,219,961
27 July 202213.5313.6213.3813.5113.516,983,800
26 July 202213.3613.6513.0313.5613.5612,022,377
25 July 202213.2013.4113.1713.1913.196,581,594
22 July 202213.4213.5112.9913.1113.119,106,846
21 July 202213.4213.5513.3113.4213.426,990,315
20 July 202213.4813.6213.3813.4813.487,292,320
19 July 202213.5913.7613.3413.4913.499,373,041
18 July 202213.2913.6713.2013.6413.649,181,887
15 July 202213.3213.8613.1113.3713.3711,580,811
14 July 202212.9913.6412.9113.4213.4211,608,347
13 July 202212.8213.2412.8013.0113.019,019,539
12 July 202213.6713.7513.0513.0513.0514,709,058
11 July 202213.5514.1713.4513.7013.7020,075,606
08 July 202213.4613.6613.3213.3413.3411,969,289
07 July 202213.7513.7813.2113.5713.5717,778,272
06 July 202213.3313.9113.1013.9113.9122,821,088
05 July 202213.3313.3912.8713.2713.2715,602,673
04 July 202212.8913.5112.8113.4513.4517,492,534
01 July 202213.0513.2412.7212.7712.7710,608,132
30 June 202212.5812.9812.5812.9512.9510,582,236
29 June 202212.7512.9912.6312.6312.638,718,399
28 June 202212.8112.9512.4312.9112.919,472,795
27 June 202212.7513.1012.7112.8012.809,918,535
24 June 202212.8012.9012.6012.6812.687,061,740
23 June 202212.6512.7412.5012.7012.706,439,918
22 June 202212.8312.9412.5612.6512.658,376,644
21 June 202213.0513.0712.5612.7512.758,949,310
20 June 202212.5712.9912.5712.9812.9811,747,725
17 June 202212.3912.6712.2312.6212.628,398,179
16 June 202212.2212.5512.1412.4512.457,827,121
15 June 202212.2812.4212.2112.2312.236,361,970
14 June 202212.2812.3411.7712.2912.299,641,317
13 June 202212.4012.5312.2412.3612.366,464,990
10 June 202212.2512.5512.2312.4112.415,985,866
09 June 202212.5512.6312.2012.2512.258,629,893
08 June 202212.8112.9412.4712.6612.6613,986,403
07 June 202212.5613.2912.3913.0913.0919,745,588
06 June 202212.3012.6512.2312.5512.557,594,698
02 June 202212.4112.4812.1212.3012.306,684,209
01 June 202212.4612.6812.2112.3712.378,276,499
31 May 202212.7312.8312.1312.5112.5110,493,410
30 May 202213.0013.0112.4812.7512.7510,307,224
27 May 202213.1613.3812.8713.0813.0813,148,464
26 May 202213.1413.2612.7213.0513.0511,089,609
26 May 20220.3 Dividend
26 May 20221:1 Stock split
25 May 202212.8513.4912.8213.4013.1018,487,922
24 May 202213.6213.6612.8512.8612.5715,888,990
23 May 202213.5013.6813.2513.5713.2711,964,940
20 May 202214.0214.4613.4113.4813.1820,832,233
19 May 202213.2313.9913.1813.8113.5020,108,799
18 May 202213.2213.9113.1213.4013.1023,463,674
17 May 202214.0114.1513.0213.1712.8733,378,770
16 May 202214.7716.0014.1614.3414.0239,281,626
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...