Zhejiang Shengda Bio-Pharm Co., Ltd. (603079.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 03:00PM CST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 12.49 | 12.60 | 12.00 | 12.13 | 12.13 | 8,806,196 |
| 15 May 2024 | 12.90 | 12.95 | 11.79 | 12.49 | 12.49 | 13,189,884 |
| 14 May 2024 | 13.78 | 14.10 | 12.98 | 13.10 | 13.10 | 17,650,283 |
| 13 May 2024 | 13.06 | 14.80 | 13.06 | 14.18 | 14.18 | 21,632,313 |
| 10 May 2024 | 13.65 | 14.86 | 13.38 | 13.70 | 13.70 | 22,075,159 |
| 09 May 2024 | 13.32 | 14.28 | 12.91 | 13.51 | 13.51 | 19,262,979 |
| 08 May 2024 | 13.09 | 14.48 | 13.09 | 13.96 | 13.96 | 22,254,853 |
| 07 May 2024 | 14.20 | 14.86 | 13.17 | 14.02 | 14.02 | 28,124,968 |
| 06 May 2024 | 13.00 | 14.16 | 13.00 | 14.16 | 14.16 | 25,183,655 |
| 30 Apr 2024 | 11.32 | 12.87 | 11.32 | 12.87 | 12.87 | 15,855,787 |
| 29 Apr 2024 | 11.45 | 11.78 | 10.67 | 11.70 | 11.70 | 15,001,775 |
| 26 Apr 2024 | 9.93 | 10.91 | 9.85 | 10.91 | 10.91 | 9,025,532 |
| 25 Apr 2024 | 9.83 | 10.15 | 9.83 | 9.92 | 9.92 | 2,877,200 |
| 24 Apr 2024 | 9.53 | 9.88 | 9.48 | 9.83 | 9.83 | 2,799,848 |
| 23 Apr 2024 | 9.40 | 9.59 | 9.30 | 9.53 | 9.53 | 3,175,948 |
| 22 Apr 2024 | 9.35 | 9.43 | 9.03 | 9.35 | 9.35 | 3,445,460 |
| 19 Apr 2024 | 9.43 | 9.45 | 9.14 | 9.25 | 9.25 | 2,797,648 |
| 18 Apr 2024 | 9.42 | 9.62 | 9.22 | 9.38 | 9.38 | 3,765,800 |
| 17 Apr 2024 | 8.86 | 9.48 | 8.85 | 9.43 | 9.43 | 4,499,992 |
| 16 Apr 2024 | 9.55 | 9.57 | 8.70 | 8.73 | 8.73 | 4,454,800 |
| 15 Apr 2024 | 10.36 | 10.46 | 9.47 | 9.60 | 9.60 | 6,249,800 |
| 12 Apr 2024 | 10.42 | 10.77 | 10.27 | 10.51 | 10.51 | 5,073,480 |
| 11 Apr 2024 | 10.40 | 10.65 | 10.34 | 10.47 | 10.47 | 3,497,656 |
| 10 Apr 2024 | 10.73 | 10.75 | 10.25 | 10.42 | 10.42 | 4,845,600 |
| 09 Apr 2024 | 10.65 | 10.73 | 10.47 | 10.72 | 10.72 | 5,532,700 |
| 08 Apr 2024 | 11.03 | 11.20 | 10.54 | 10.55 | 10.55 | 8,380,629 |
| 03 Apr 2024 | 11.92 | 11.99 | 11.11 | 11.14 | 11.14 | 9,189,498 |
| 02 Apr 2024 | 12.27 | 12.27 | 11.68 | 11.80 | 11.80 | 9,841,079 |
| 01 Apr 2024 | 11.85 | 12.69 | 11.66 | 12.28 | 12.28 | 16,979,621 |
| 29 Mar 2024 | 12.56 | 12.92 | 12.56 | 12.56 | 12.56 | 14,896,341 |
| 28 Mar 2024 | 15.50 | 15.50 | 13.96 | 13.96 | 13.96 | 26,258,373 |
| 27 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1,091,726 |
| 26 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5,163,849 |
| 25 Mar 2024 | 12.50 | 12.82 | 12.00 | 12.82 | 12.82 | 8,265,658 |
| 22 Mar 2024 | 11.65 | 11.65 | 11.42 | 11.65 | 11.65 | 5,204,415 |
| 21 Mar 2024 | 10.75 | 10.75 | 10.38 | 10.59 | 10.59 | 2,095,062 |
| 20 Mar 2024 | 10.32 | 10.55 | 10.27 | 10.52 | 10.52 | 2,586,692 |
| 19 Mar 2024 | 10.39 | 10.60 | 10.25 | 10.32 | 10.32 | 2,830,675 |
| 18 Mar 2024 | 10.18 | 10.36 | 10.13 | 10.34 | 10.34 | 3,311,872 |
| 15 Mar 2024 | 10.07 | 10.21 | 9.87 | 10.15 | 10.15 | 3,383,300 |
| 14 Mar 2024 | 10.11 | 10.88 | 9.91 | 10.10 | 10.10 | 5,075,310 |
| 13 Mar 2024 | 10.50 | 10.50 | 9.94 | 10.05 | 10.05 | 7,684,890 |
| 12 Mar 2024 | 9.96 | 10.95 | 9.96 | 10.50 | 10.50 | 9,583,742 |
| 11 Mar 2024 | 9.99 | 9.99 | 9.70 | 9.95 | 9.95 | 3,333,800 |
| 08 Mar 2024 | 9.50 | 10.06 | 9.42 | 9.97 | 9.97 | 5,236,358 |
| 07 Mar 2024 | 9.35 | 10.00 | 9.35 | 9.49 | 9.49 | 3,654,523 |
| 06 Mar 2024 | 9.25 | 9.40 | 9.05 | 9.32 | 9.32 | 2,333,900 |
| 05 Mar 2024 | 9.45 | 9.56 | 9.19 | 9.22 | 9.22 | 2,213,600 |
| 04 Mar 2024 | 9.47 | 9.87 | 9.38 | 9.58 | 9.58 | 3,604,856 |
| 01 Mar 2024 | 9.65 | 9.66 | 9.30 | 9.47 | 9.47 | 2,969,700 |
| 29 Feb 2024 | 9.13 | 9.67 | 9.10 | 9.60 | 9.60 | 5,137,289 |
| 28 Feb 2024 | 10.81 | 10.95 | 9.52 | 9.52 | 9.52 | 7,011,240 |
| 27 Feb 2024 | 10.14 | 10.58 | 9.89 | 10.58 | 10.58 | 2,788,800 |
| 26 Feb 2024 | 9.62 | 10.30 | 9.62 | 10.01 | 10.01 | 3,428,881 |
| 23 Feb 2024 | 9.37 | 9.69 | 9.30 | 9.61 | 9.61 | 2,626,800 |
| 22 Feb 2024 | 9.01 | 9.39 | 9.01 | 9.28 | 9.28 | 2,185,180 |
| 21 Feb 2024 | 8.89 | 9.45 | 8.78 | 9.08 | 9.08 | 3,124,692 |
| 20 Feb 2024 | 8.73 | 8.96 | 8.51 | 8.91 | 8.91 | 2,979,317 |
| 19 Feb 2024 | 8.10 | 8.83 | 8.10 | 8.70 | 8.70 | 4,593,580 |
| 08 Feb 2024 | 7.40 | 8.26 | 7.01 | 8.08 | 8.08 | 5,441,165 |
| 07 Feb 2024 | 8.37 | 8.41 | 7.62 | 7.62 | 7.62 | 5,930,600 |
| 06 Feb 2024 | 8.58 | 9.00 | 8.13 | 8.47 | 8.47 | 5,591,592 |
| 05 Feb 2024 | 9.98 | 9.98 | 9.03 | 9.03 | 9.03 | 5,671,900 |
| 02 Feb 2024 | 10.60 | 10.94 | 9.67 | 10.03 | 10.03 | 3,196,033 |
| 01 Feb 2024 | 10.50 | 10.99 | 10.42 | 10.54 | 10.54 | 3,118,900 |
| 31 Jan 2024 | 11.38 | 11.65 | 10.66 | 10.69 | 10.69 | 4,364,600 |
| 30 Jan 2024 | 12.04 | 12.35 | 11.71 | 11.72 | 11.72 | 3,496,800 |
| 29 Jan 2024 | 13.20 | 13.28 | 12.34 | 12.34 | 12.34 | 4,615,164 |
| 26 Jan 2024 | 13.26 | 13.60 | 12.80 | 13.26 | 13.26 | 7,124,916 |
| 25 Jan 2024 | 13.65 | 13.97 | 13.15 | 13.39 | 13.39 | 9,612,092 |
| 24 Jan 2024 | 14.44 | 14.49 | 13.31 | 13.56 | 13.56 | 14,840,336 |
| 23 Jan 2024 | 12.13 | 13.17 | 11.48 | 13.17 | 13.17 | 8,234,596 |
| 22 Jan 2024 | 12.77 | 12.84 | 11.88 | 11.97 | 11.97 | 3,108,140 |
| 19 Jan 2024 | 13.05 | 13.07 | 12.77 | 12.77 | 12.77 | 2,293,500 |
| 18 Jan 2024 | 13.25 | 13.46 | 12.59 | 13.05 | 13.05 | 3,992,100 |
| 17 Jan 2024 | 13.70 | 13.88 | 13.40 | 13.43 | 13.43 | 2,614,156 |
| 16 Jan 2024 | 14.10 | 14.10 | 13.56 | 13.68 | 13.68 | 2,642,400 |
| 15 Jan 2024 | 13.83 | 14.16 | 13.83 | 14.02 | 14.02 | 2,120,056 |
| 12 Jan 2024 | 13.99 | 14.23 | 13.91 | 14.00 | 14.00 | 2,935,200 |
| 11 Jan 2024 | 14.03 | 14.24 | 13.73 | 14.01 | 14.01 | 3,667,052 |
| 10 Jan 2024 | 14.23 | 14.32 | 13.81 | 13.99 | 13.99 | 4,852,319 |
| 09 Jan 2024 | 13.75 | 14.66 | 13.75 | 14.29 | 14.29 | 8,223,575 |
| 08 Jan 2024 | 14.41 | 14.57 | 13.68 | 13.69 | 13.69 | 6,836,383 |
| 05 Jan 2024 | 14.87 | 14.91 | 14.24 | 14.41 | 14.41 | 8,520,552 |
| 04 Jan 2024 | 14.80 | 15.30 | 14.48 | 14.91 | 14.91 | 10,220,897 |
| 03 Jan 2024 | 14.44 | 15.44 | 14.38 | 15.06 | 15.06 | 17,038,265 |
| 02 Jan 2024 | 14.32 | 14.58 | 14.30 | 14.43 | 14.43 | 8,633,852 |
| 29 Dec 2023 | 14.39 | 14.80 | 14.25 | 14.57 | 14.57 | 11,530,380 |
| 28 Dec 2023 | 14.40 | 14.56 | 14.08 | 14.49 | 14.49 | 13,982,294 |
| 27 Dec 2023 | 14.77 | 14.94 | 13.92 | 14.66 | 14.66 | 17,723,786 |
| 26 Dec 2023 | 16.24 | 16.24 | 14.72 | 15.21 | 15.21 | 15,218,122 |
| 25 Dec 2023 | 13.52 | 14.76 | 13.43 | 14.76 | 14.76 | 2,964,440 |
| 22 Dec 2023 | 13.77 | 13.79 | 13.31 | 13.42 | 13.42 | 1,595,696 |
| 21 Dec 2023 | 13.71 | 13.84 | 13.42 | 13.76 | 13.76 | 1,715,248 |
| 20 Dec 2023 | 14.00 | 14.35 | 13.64 | 13.72 | 13.72 | 2,165,595 |
| 19 Dec 2023 | 13.74 | 13.95 | 13.56 | 13.84 | 13.84 | 1,660,591 |
| 18 Dec 2023 | 13.69 | 14.02 | 13.69 | 13.80 | 13.80 | 1,578,700 |
| 15 Dec 2023 | 14.09 | 14.36 | 13.72 | 13.74 | 13.74 | 2,280,180 |
| 14 Dec 2023 | 14.15 | 14.40 | 14.08 | 14.28 | 14.28 | 1,705,980 |
| 13 Dec 2023 | 14.09 | 14.25 | 13.95 | 14.08 | 14.08 | 1,362,340 |
| *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.