Zhejiang Ausun Pharmaceutical Co., Ltd. (603229.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.37 | 10.50 | 10.28 | 10.49 | 10.49 | 4,548,732 |
| 25 Apr 2024 | 10.17 | 10.47 | 10.09 | 10.40 | 10.40 | 5,357,286 |
| 24 Apr 2024 | 10.01 | 10.09 | 9.90 | 10.09 | 10.09 | 2,873,756 |
| 23 Apr 2024 | 9.93 | 10.09 | 9.77 | 9.99 | 9.99 | 5,152,012 |
| 22 Apr 2024 | 9.48 | 10.04 | 9.48 | 9.93 | 9.93 | 6,445,888 |
| 19 Apr 2024 | 9.67 | 9.68 | 9.35 | 9.55 | 9.55 | 5,443,886 |
| 18 Apr 2024 | 9.97 | 10.00 | 9.68 | 9.73 | 9.73 | 5,144,100 |
| 17 Apr 2024 | 9.65 | 10.12 | 9.65 | 9.97 | 9.97 | 5,178,890 |
| 16 Apr 2024 | 9.90 | 9.98 | 9.49 | 9.55 | 9.55 | 5,366,214 |
| 15 Apr 2024 | 10.09 | 10.24 | 9.77 | 9.90 | 9.90 | 5,845,198 |
| 12 Apr 2024 | 10.21 | 10.31 | 10.05 | 10.14 | 10.14 | 3,806,732 |
| 11 Apr 2024 | 10.40 | 10.53 | 10.21 | 10.21 | 10.21 | 6,983,535 |
| 10 Apr 2024 | 10.36 | 10.84 | 10.32 | 10.52 | 10.52 | 8,173,796 |
| 09 Apr 2024 | 9.86 | 10.45 | 9.86 | 10.43 | 10.43 | 5,795,831 |
| 08 Apr 2024 | 10.43 | 10.43 | 9.98 | 9.98 | 9.98 | 4,663,363 |
| 03 Apr 2024 | 10.31 | 10.55 | 10.31 | 10.44 | 10.44 | 3,593,956 |
| 02 Apr 2024 | 10.50 | 10.55 | 10.27 | 10.39 | 10.39 | 3,629,011 |
| 01 Apr 2024 | 10.21 | 10.55 | 10.20 | 10.55 | 10.55 | 4,550,559 |
| 29 Mar 2024 | 10.27 | 10.27 | 10.09 | 10.16 | 10.16 | 2,063,560 |
| 28 Mar 2024 | 10.17 | 10.41 | 10.01 | 10.20 | 10.20 | 4,123,549 |
| 27 Mar 2024 | 10.40 | 10.54 | 10.15 | 10.16 | 10.16 | 4,406,560 |
| 26 Mar 2024 | 10.51 | 10.58 | 10.21 | 10.37 | 10.37 | 3,794,404 |
| 25 Mar 2024 | 10.85 | 10.88 | 10.41 | 10.45 | 10.45 | 5,237,860 |
| 22 Mar 2024 | 11.14 | 11.18 | 10.78 | 10.86 | 10.86 | 4,404,398 |
| 21 Mar 2024 | 11.25 | 11.30 | 11.08 | 11.15 | 11.15 | 3,442,991 |
| 20 Mar 2024 | 11.14 | 11.32 | 11.12 | 11.25 | 11.25 | 4,468,865 |
| 19 Mar 2024 | 11.26 | 11.29 | 11.12 | 11.13 | 11.13 | 4,235,794 |
| 18 Mar 2024 | 11.16 | 11.28 | 11.03 | 11.28 | 11.28 | 5,534,271 |
| 15 Mar 2024 | 11.11 | 11.32 | 10.98 | 11.15 | 11.15 | 5,134,040 |
| 14 Mar 2024 | 11.13 | 11.35 | 10.99 | 11.10 | 11.10 | 7,381,773 |
| 13 Mar 2024 | 10.90 | 11.15 | 10.75 | 11.00 | 11.00 | 5,520,365 |
| 12 Mar 2024 | 10.57 | 10.90 | 10.57 | 10.90 | 10.90 | 6,375,085 |
| 11 Mar 2024 | 10.37 | 10.59 | 10.28 | 10.57 | 10.57 | 4,336,818 |
| 08 Mar 2024 | 10.41 | 10.54 | 10.18 | 10.35 | 10.35 | 4,578,043 |
| 07 Mar 2024 | 10.84 | 10.86 | 10.37 | 10.38 | 10.38 | 4,522,394 |
| 06 Mar 2024 | 10.64 | 10.88 | 10.53 | 10.66 | 10.66 | 3,982,835 |
| 05 Mar 2024 | 10.94 | 10.97 | 10.68 | 10.74 | 10.74 | 5,246,001 |
| 04 Mar 2024 | 10.85 | 11.15 | 10.80 | 11.02 | 11.02 | 6,132,536 |
| 01 Mar 2024 | 10.85 | 10.88 | 10.70 | 10.81 | 10.81 | 4,842,119 |
| 29 Feb 2024 | 10.41 | 10.89 | 10.41 | 10.81 | 10.81 | 6,505,648 |
| 28 Feb 2024 | 11.00 | 11.53 | 10.54 | 10.56 | 10.56 | 10,740,849 |
| 27 Feb 2024 | 10.83 | 10.98 | 10.63 | 10.98 | 10.98 | 4,892,862 |
| 26 Feb 2024 | 10.73 | 10.88 | 10.55 | 10.71 | 10.71 | 5,310,952 |
| 23 Feb 2024 | 10.56 | 10.67 | 10.42 | 10.64 | 10.64 | 5,359,880 |
| 22 Feb 2024 | 10.48 | 10.58 | 10.36 | 10.56 | 10.56 | 4,518,800 |
| 21 Feb 2024 | 10.35 | 10.74 | 10.15 | 10.44 | 10.44 | 6,264,216 |
| 20 Feb 2024 | 10.36 | 10.48 | 10.12 | 10.36 | 10.36 | 5,452,394 |
| 19 Feb 2024 | 10.45 | 10.60 | 10.11 | 10.25 | 10.25 | 9,520,267 |
| 08 Feb 2024 | 9.66 | 10.44 | 9.53 | 10.29 | 10.29 | 11,245,559 |
| 07 Feb 2024 | 9.04 | 9.78 | 8.99 | 9.52 | 9.52 | 11,864,934 |
| 06 Feb 2024 | 8.20 | 9.26 | 8.06 | 9.09 | 9.09 | 10,781,328 |
| 05 Feb 2024 | 9.00 | 9.21 | 8.29 | 8.42 | 8.42 | 10,458,937 |
| 02 Feb 2024 | 9.88 | 10.01 | 8.89 | 9.21 | 9.21 | 7,008,259 |
| 01 Feb 2024 | 9.84 | 10.12 | 9.65 | 9.88 | 9.88 | 5,323,310 |
| 31 Jan 2024 | 10.34 | 10.52 | 9.81 | 9.84 | 9.84 | 5,755,132 |
| 30 Jan 2024 | 10.68 | 10.84 | 10.43 | 10.46 | 10.46 | 3,349,631 |
| 29 Jan 2024 | 11.05 | 11.22 | 10.78 | 10.83 | 10.83 | 4,140,136 |
| 26 Jan 2024 | 11.32 | 11.40 | 10.97 | 11.05 | 11.05 | 4,384,892 |
| 25 Jan 2024 | 10.92 | 11.37 | 10.79 | 11.33 | 11.33 | 4,868,477 |
| 24 Jan 2024 | 10.94 | 11.03 | 10.42 | 10.88 | 10.88 | 4,767,305 |
| 23 Jan 2024 | 10.66 | 10.96 | 10.58 | 10.90 | 10.90 | 4,632,188 |
| 22 Jan 2024 | 11.43 | 11.50 | 10.67 | 10.73 | 10.73 | 5,473,098 |
| 19 Jan 2024 | 11.66 | 11.69 | 11.44 | 11.45 | 11.45 | 2,997,444 |
| 18 Jan 2024 | 11.60 | 11.68 | 11.25 | 11.65 | 11.65 | 5,422,283 |
| 17 Jan 2024 | 12.04 | 12.06 | 11.65 | 11.65 | 11.65 | 3,574,228 |
| 16 Jan 2024 | 12.15 | 12.18 | 11.89 | 12.04 | 12.04 | 4,075,204 |
| 15 Jan 2024 | 12.19 | 12.28 | 12.03 | 12.14 | 12.14 | 3,126,812 |
| 12 Jan 2024 | 12.30 | 12.43 | 12.16 | 12.18 | 12.18 | 2,648,697 |
| 11 Jan 2024 | 12.22 | 12.38 | 12.11 | 12.35 | 12.35 | 3,529,421 |
| 10 Jan 2024 | 12.22 | 12.38 | 12.08 | 12.12 | 12.12 | 3,514,611 |
| 09 Jan 2024 | 12.22 | 12.42 | 12.12 | 12.22 | 12.22 | 3,384,869 |
| 08 Jan 2024 | 12.63 | 12.63 | 12.26 | 12.28 | 12.28 | 4,414,680 |
| 05 Jan 2024 | 12.96 | 12.98 | 12.60 | 12.61 | 12.61 | 4,391,052 |
| 04 Jan 2024 | 13.08 | 13.08 | 12.80 | 12.89 | 12.89 | 3,631,112 |
| 03 Jan 2024 | 13.16 | 13.35 | 12.94 | 13.07 | 13.07 | 4,026,192 |
| 02 Jan 2024 | 13.26 | 13.29 | 13.12 | 13.16 | 13.16 | 3,328,773 |
| 29 Dec 2023 | 13.10 | 13.28 | 13.08 | 13.21 | 13.21 | 3,555,321 |
| 28 Dec 2023 | 12.86 | 13.14 | 12.70 | 13.09 | 13.09 | 4,314,720 |
| 27 Dec 2023 | 12.67 | 12.89 | 12.61 | 12.87 | 12.87 | 4,024,180 |
| 26 Dec 2023 | 13.05 | 13.15 | 12.55 | 12.67 | 12.67 | 7,749,575 |
| 25 Dec 2023 | 13.07 | 13.13 | 12.93 | 13.10 | 13.10 | 3,446,345 |
| 22 Dec 2023 | 13.21 | 13.24 | 13.06 | 13.11 | 13.11 | 3,069,980 |
| 21 Dec 2023 | 13.23 | 13.27 | 13.02 | 13.19 | 13.19 | 4,488,764 |
| 20 Dec 2023 | 13.52 | 13.65 | 13.24 | 13.25 | 13.25 | 2,906,370 |
| 19 Dec 2023 | 13.50 | 13.62 | 13.33 | 13.48 | 13.48 | 2,587,604 |
| 18 Dec 2023 | 13.62 | 13.70 | 13.50 | 13.55 | 13.55 | 3,286,530 |
| 15 Dec 2023 | 13.96 | 14.01 | 13.55 | 13.62 | 13.62 | 5,288,775 |
| 14 Dec 2023 | 14.20 | 14.32 | 13.95 | 13.96 | 13.96 | 4,492,510 |
| 13 Dec 2023 | 13.90 | 14.39 | 13.86 | 14.10 | 14.10 | 6,494,921 |
| 12 Dec 2023 | 14.00 | 14.08 | 13.89 | 13.96 | 13.96 | 3,019,557 |
| 11 Dec 2023 | 14.00 | 14.05 | 13.73 | 14.00 | 14.00 | 4,086,725 |
| 08 Dec 2023 | 13.94 | 14.15 | 13.90 | 13.95 | 13.95 | 4,917,210 |
| 07 Dec 2023 | 14.20 | 14.25 | 14.00 | 14.02 | 14.02 | 4,158,728 |
| 06 Dec 2023 | 14.20 | 14.45 | 14.11 | 14.26 | 14.26 | 2,861,580 |
| 05 Dec 2023 | 14.31 | 14.46 | 14.18 | 14.22 | 14.22 | 3,690,220 |
| 04 Dec 2023 | 14.50 | 14.57 | 14.21 | 14.32 | 14.32 | 5,074,920 |
| 01 Dec 2023 | 14.68 | 14.80 | 14.47 | 14.55 | 14.55 | 4,920,122 |
| 30 Nov 2023 | 14.70 | 14.76 | 14.52 | 14.73 | 14.73 | 3,822,484 |
| 29 Nov 2023 | 14.82 | 14.93 | 14.66 | 14.66 | 14.66 | 4,051,620 |
| 28 Nov 2023 | 14.61 | 14.85 | 14.42 | 14.80 | 14.80 | 5,274,544 |
| *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.