Australia markets open in 46 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
12.62+0.10 (+0.80%)
At close: 03:04PM CST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202412.4212.6712.3712.6212.623,069,653
21 Feb 202412.2812.8312.1212.5212.523,794,205
20 Feb 202412.2312.5012.0012.3512.353,308,403
19 Feb 202412.3812.7712.2512.3112.315,669,664
08 Feb 202411.3112.4811.2012.1612.168,302,098
07 Feb 202410.8011.4210.7011.2511.256,597,705
06 Feb 202410.1011.129.9310.8210.825,734,181
05 Feb 202410.9910.999.9210.3010.306,001,674
02 Feb 202411.4511.5210.5010.8410.844,117,427
01 Feb 202411.3211.5511.1111.2811.282,499,617
31 Jan 202411.8611.9411.3311.3311.333,400,492
30 Jan 202412.1512.1911.8411.8711.872,000,606
29 Jan 202412.6612.7512.2312.2412.242,183,980
26 Jan 202412.7412.9012.6412.6812.682,585,630
25 Jan 202412.1812.8312.0512.8112.814,663,740
24 Jan 202412.2812.3311.6812.1412.143,987,720
23 Jan 202412.1712.4011.9012.1312.133,456,940
22 Jan 202413.0213.0212.1312.2012.203,640,928
19 Jan 202413.2013.2513.0013.0013.002,269,950
18 Jan 202413.4713.4712.8313.2013.203,052,404
17 Jan 202413.6313.6913.3613.3913.391,835,510
16 Jan 202413.9013.9013.4613.6713.672,419,924
15 Jan 202413.7313.8813.6313.7213.721,902,129
12 Jan 202413.8114.0013.7613.7913.791,950,539
11 Jan 202413.6913.9013.6213.8613.862,152,299
10 Jan 202413.9013.9613.6113.6413.642,503,600
09 Jan 202413.7413.9213.6513.9213.922,512,500
08 Jan 202414.0314.0413.7413.7413.742,057,466
05 Jan 202414.2514.3314.0114.0614.062,167,820
04 Jan 202414.3014.4214.1714.2614.262,013,030
03 Jan 202414.3714.5114.2514.3514.352,203,624
02 Jan 202414.2214.4314.1814.3214.322,480,204
29 Dec 202314.1014.2514.0814.2414.241,740,784
28 Dec 202313.8814.1513.7314.1014.102,418,144
27 Dec 202313.7013.9113.6613.8813.881,854,324
26 Dec 202313.8513.8813.6413.6913.692,421,693
25 Dec 202314.0014.0513.7013.8013.803,006,622
22 Dec 202314.2214.2213.8613.9613.963,404,700
21 Dec 202314.3214.3213.9814.2014.202,959,775
20 Dec 202314.3814.5214.2714.2814.282,419,260
19 Dec 202314.4014.4714.1814.3314.331,458,590
18 Dec 202314.4014.6514.3114.3414.342,150,030
15 Dec 202314.7314.8514.3614.4714.473,839,911
14 Dec 202314.9915.1514.7214.7314.732,639,864
13 Dec 202314.8215.2514.7814.9914.993,505,077
12 Dec 202314.7214.8714.7014.8414.842,343,199
11 Dec 202314.6914.8214.5614.7114.713,356,175
08 Dec 202314.8614.9214.7014.7714.772,521,700
07 Dec 202314.9115.0214.8114.8914.892,691,081
06 Dec 202314.9915.0914.8515.0015.002,934,359
05 Dec 202315.1215.2815.0215.0315.032,382,914
04 Dec 202315.3515.3915.0915.1915.192,662,030
01 Dec 202315.2815.4515.2315.3115.312,171,230
30 Nov 202315.2815.3415.1715.2815.281,906,750
29 Nov 202315.4015.4715.2615.2915.292,074,990
28 Nov 202315.1615.4315.0115.4115.413,118,950
27 Nov 202315.5215.5215.1615.2015.203,778,134
24 Nov 202315.5315.5815.3615.5015.503,614,574
23 Nov 202315.3315.4815.2115.4715.473,045,645
22 Nov 202315.3415.3915.2315.2615.262,295,100
21 Nov 202315.5615.5615.2715.2715.272,933,140
20 Nov 202315.3415.6115.3015.4815.484,421,596
17 Nov 202315.1715.2815.0115.2715.272,914,910
16 Nov 202315.1515.2115.0515.1015.101,826,560
15 Nov 202315.1515.2815.1115.1515.152,104,377
14 Nov 202315.1215.2715.0615.1315.132,405,880
13 Nov 202315.1415.2415.0515.1215.122,607,621
10 Nov 202315.2115.3314.9915.1415.143,134,134
09 Nov 202315.3615.5515.2015.2715.273,794,746
08 Nov 202315.1415.3915.1415.2815.283,998,520
07 Nov 202315.2515.2915.1215.2115.212,373,920
06 Nov 202315.0015.3015.0015.2515.253,698,804
03 Nov 202314.9115.0414.9014.9514.952,490,830
02 Nov 202315.0915.1314.9114.9814.982,735,700
01 Nov 202315.1415.2114.8815.0515.052,707,758
31 Oct 202314.9615.3114.9415.1415.144,486,450
30 Oct 202314.8415.0814.7415.0215.024,162,249
27 Oct 202314.3014.9014.1114.8414.846,494,383
26 Oct 202314.1414.5813.8614.3714.374,177,909
25 Oct 202314.4514.6014.0814.1314.134,436,209
24 Oct 202314.0014.5413.9814.4514.453,090,555
23 Oct 202314.4114.4813.8513.9413.944,663,584
20 Oct 202314.4814.6214.3614.3914.392,171,347
19 Oct 202314.6414.7514.3614.5114.512,285,391
18 Oct 202315.0515.0914.7014.7114.712,685,507
17 Oct 202315.2915.3214.7815.0915.093,790,645
16 Oct 202315.4115.5615.1515.2915.293,521,125
13 Oct 202315.2515.4915.2515.3915.394,082,918
12 Oct 202315.1815.4115.1715.3315.333,655,258
11 Oct 202314.8515.3314.8515.1715.174,618,464
10 Oct 202315.1015.1314.7714.8514.853,696,800
09 Oct 202315.2015.2214.9815.1115.112,511,130
28 Sept 202315.1515.3015.1315.1715.172,596,304
27 Sept 202315.0015.2514.9815.1715.172,860,498
26 Sept 202315.0315.1214.9514.9514.951,869,991
25 Sept 202315.1415.2214.9215.1215.123,047,990
22 Sept 202314.8015.0514.7015.0415.042,977,900
21 Sept 202314.8515.0214.8014.8814.882,201,900
20 Sept 202315.0315.1514.8914.8914.892,764,986
19 Sept 202315.1615.2615.0115.0215.022,458,880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...