DaShenLin Pharmaceutical Group Co., Ltd. (603233.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 21.42 | 22.18 | 21.37 | 21.78 | 21.78 | 8,769,176 |
| 29 Apr 2024 | 20.60 | 21.70 | 20.59 | 21.60 | 21.60 | 19,830,530 |
| 26 Apr 2024 | 20.68 | 21.25 | 20.59 | 21.20 | 21.20 | 7,724,824 |
| 25 Apr 2024 | 20.40 | 21.10 | 20.20 | 20.73 | 20.73 | 8,713,162 |
| 24 Apr 2024 | 20.01 | 20.46 | 19.83 | 20.41 | 20.41 | 8,965,809 |
| 23 Apr 2024 | 22.04 | 22.16 | 19.83 | 20.00 | 20.00 | 23,101,609 |
| 22 Apr 2024 | 22.25 | 22.55 | 22.01 | 22.03 | 22.03 | 5,981,636 |
| 19 Apr 2024 | 22.18 | 22.56 | 22.11 | 22.32 | 22.32 | 5,916,227 |
| 18 Apr 2024 | 21.89 | 22.47 | 21.73 | 22.30 | 22.30 | 9,762,005 |
| 17 Apr 2024 | 21.77 | 21.93 | 21.45 | 21.78 | 21.78 | 7,105,366 |
| 16 Apr 2024 | 21.98 | 22.38 | 21.72 | 21.77 | 21.77 | 9,300,673 |
| 15 Apr 2024 | 20.93 | 22.20 | 20.80 | 21.98 | 21.98 | 13,912,330 |
| 12 Apr 2024 | 21.39 | 21.50 | 20.80 | 20.85 | 20.85 | 6,919,459 |
| 11 Apr 2024 | 21.45 | 21.70 | 21.32 | 21.42 | 21.42 | 3,960,171 |
| 10 Apr 2024 | 21.94 | 22.15 | 21.48 | 21.56 | 21.56 | 5,040,826 |
| 09 Apr 2024 | 21.45 | 22.09 | 21.35 | 22.05 | 22.05 | 9,527,082 |
| 08 Apr 2024 | 21.45 | 21.68 | 21.28 | 21.50 | 21.50 | 5,719,867 |
| 03 Apr 2024 | 21.27 | 21.50 | 21.20 | 21.45 | 21.45 | 4,142,899 |
| 02 Apr 2024 | 21.64 | 21.82 | 21.27 | 21.34 | 21.34 | 5,712,014 |
| 01 Apr 2024 | 21.39 | 21.76 | 21.38 | 21.64 | 21.64 | 6,911,047 |
| 29 Mar 2024 | 21.02 | 21.22 | 21.00 | 21.34 | 21.34 | 2,364,790 |
| 28 Mar 2024 | 21.07 | 21.30 | 20.70 | 21.11 | 21.11 | 7,593,993 |
| 27 Mar 2024 | 21.32 | 21.41 | 21.07 | 21.07 | 21.07 | 4,980,531 |
| 26 Mar 2024 | 21.05 | 21.46 | 21.04 | 21.32 | 21.32 | 4,445,482 |
| 25 Mar 2024 | 21.31 | 21.48 | 21.04 | 21.16 | 21.16 | 4,702,411 |
| 22 Mar 2024 | 21.80 | 21.85 | 21.28 | 21.31 | 21.31 | 5,948,041 |
| 21 Mar 2024 | 21.58 | 21.85 | 21.56 | 21.77 | 21.77 | 5,411,383 |
| 20 Mar 2024 | 21.83 | 21.88 | 21.55 | 21.65 | 21.65 | 5,510,416 |
| 19 Mar 2024 | 22.10 | 22.18 | 21.72 | 21.83 | 21.83 | 6,518,104 |
| 18 Mar 2024 | 22.30 | 22.37 | 21.91 | 22.26 | 22.26 | 6,401,798 |
| 15 Mar 2024 | 22.19 | 22.47 | 22.01 | 22.15 | 22.15 | 6,450,697 |
| 14 Mar 2024 | 22.56 | 22.83 | 22.20 | 22.32 | 22.32 | 7,256,474 |
| 13 Mar 2024 | 22.92 | 22.92 | 22.34 | 22.57 | 22.57 | 7,353,009 |
| 12 Mar 2024 | 22.21 | 23.02 | 22.21 | 22.96 | 22.96 | 13,224,350 |
| 11 Mar 2024 | 21.67 | 22.15 | 21.61 | 22.12 | 22.12 | 9,622,841 |
| 08 Mar 2024 | 21.58 | 21.91 | 21.39 | 21.75 | 21.75 | 8,090,561 |
| 07 Mar 2024 | 22.19 | 22.24 | 21.71 | 21.72 | 21.72 | 11,786,749 |
| 06 Mar 2024 | 22.46 | 22.62 | 22.01 | 22.25 | 22.25 | 10,508,673 |
| 05 Mar 2024 | 22.00 | 22.60 | 21.80 | 22.53 | 22.53 | 20,044,059 |
| 04 Mar 2024 | 22.57 | 22.71 | 21.03 | 22.46 | 22.46 | 45,885,953 |
| 01 Mar 2024 | 23.77 | 23.77 | 23.18 | 23.37 | 23.37 | 8,240,457 |
| 29 Feb 2024 | 23.55 | 23.96 | 23.40 | 23.79 | 23.79 | 8,018,331 |
| 28 Feb 2024 | 23.85 | 24.25 | 23.71 | 23.71 | 23.71 | 6,723,807 |
| 27 Feb 2024 | 23.73 | 23.91 | 23.55 | 23.88 | 23.88 | 5,642,328 |
| 26 Feb 2024 | 24.18 | 24.22 | 23.60 | 23.92 | 23.92 | 6,562,981 |
| 23 Feb 2024 | 24.40 | 24.48 | 23.98 | 24.39 | 24.39 | 4,904,144 |
| 22 Feb 2024 | 24.56 | 24.73 | 24.30 | 24.44 | 24.44 | 4,516,508 |
| 21 Feb 2024 | 24.41 | 25.26 | 24.36 | 24.65 | 24.65 | 4,812,562 |
| 20 Feb 2024 | 24.74 | 24.87 | 24.33 | 24.62 | 24.62 | 4,593,367 |
| 19 Feb 2024 | 25.85 | 25.85 | 24.46 | 24.72 | 24.72 | 8,693,512 |
| 08 Feb 2024 | 25.91 | 27.10 | 24.76 | 25.33 | 25.33 | 10,592,486 |
| 07 Feb 2024 | 24.23 | 25.88 | 24.15 | 25.86 | 25.86 | 11,177,051 |
| 06 Feb 2024 | 22.39 | 24.19 | 21.70 | 24.14 | 24.14 | 9,392,778 |
| 05 Feb 2024 | 22.26 | 22.53 | 20.94 | 22.20 | 22.20 | 9,678,021 |
| 02 Feb 2024 | 23.22 | 23.40 | 21.70 | 22.20 | 22.20 | 5,659,158 |
| 01 Feb 2024 | 22.59 | 23.36 | 22.55 | 23.01 | 23.01 | 6,448,377 |
| 31 Jan 2024 | 23.27 | 23.54 | 22.58 | 22.80 | 22.80 | 5,112,752 |
| 30 Jan 2024 | 23.82 | 23.91 | 23.32 | 23.50 | 23.50 | 3,696,733 |
| 29 Jan 2024 | 23.50 | 24.32 | 23.47 | 23.91 | 23.91 | 6,380,214 |
| 26 Jan 2024 | 23.80 | 24.06 | 23.22 | 23.71 | 23.71 | 6,603,801 |
| 25 Jan 2024 | 23.81 | 24.30 | 23.50 | 24.04 | 24.04 | 4,929,873 |
| 24 Jan 2024 | 24.11 | 24.47 | 23.55 | 23.86 | 23.86 | 3,241,094 |
| 23 Jan 2024 | 23.59 | 24.24 | 23.34 | 23.97 | 23.97 | 4,352,574 |
| 22 Jan 2024 | 24.80 | 24.80 | 23.51 | 23.71 | 23.71 | 4,961,063 |
| 19 Jan 2024 | 24.85 | 25.00 | 24.39 | 24.89 | 24.89 | 4,388,618 |
| 18 Jan 2024 | 25.04 | 25.21 | 24.30 | 25.00 | 25.00 | 5,600,560 |
| 17 Jan 2024 | 25.08 | 25.60 | 24.95 | 25.17 | 25.17 | 6,413,799 |
| 16 Jan 2024 | 25.16 | 25.60 | 24.75 | 25.06 | 25.06 | 3,541,126 |
| 15 Jan 2024 | 24.81 | 25.66 | 24.68 | 25.28 | 25.28 | 3,185,640 |
| 12 Jan 2024 | 24.95 | 25.19 | 24.70 | 24.88 | 24.88 | 2,606,491 |
| 11 Jan 2024 | 24.91 | 25.30 | 24.63 | 25.01 | 25.01 | 3,769,519 |
| 10 Jan 2024 | 25.17 | 25.39 | 24.69 | 24.92 | 24.92 | 4,141,704 |
| 09 Jan 2024 | 25.15 | 25.33 | 24.95 | 25.11 | 25.11 | 3,839,266 |
| 08 Jan 2024 | 25.41 | 25.82 | 25.15 | 25.15 | 25.15 | 3,741,075 |
| 05 Jan 2024 | 25.60 | 25.81 | 25.40 | 25.60 | 25.60 | 4,169,979 |
| 04 Jan 2024 | 25.82 | 25.90 | 25.50 | 25.65 | 25.65 | 5,010,105 |
| 03 Jan 2024 | 25.45 | 26.06 | 25.43 | 25.81 | 25.81 | 6,445,224 |
| 02 Jan 2024 | 24.75 | 25.98 | 24.58 | 25.55 | 25.55 | 10,500,237 |
| 29 Dec 2023 | 24.60 | 25.19 | 24.60 | 24.90 | 24.90 | 5,593,353 |
| 28 Dec 2023 | 25.11 | 25.16 | 24.67 | 24.70 | 24.70 | 5,371,196 |
| 27 Dec 2023 | 24.49 | 25.39 | 24.30 | 25.20 | 25.20 | 6,077,946 |
| 26 Dec 2023 | 24.75 | 24.90 | 24.30 | 24.30 | 24.30 | 3,954,160 |
| 25 Dec 2023 | 24.65 | 24.98 | 24.50 | 24.80 | 24.80 | 2,166,807 |
| 22 Dec 2023 | 24.84 | 24.84 | 24.48 | 24.66 | 24.66 | 2,400,565 |
| 21 Dec 2023 | 25.01 | 25.01 | 24.40 | 24.79 | 24.79 | 3,828,886 |
| 20 Dec 2023 | 24.96 | 25.35 | 24.90 | 24.95 | 24.95 | 3,006,104 |
| 19 Dec 2023 | 24.99 | 25.00 | 24.60 | 24.91 | 24.91 | 2,702,471 |
| 18 Dec 2023 | 25.11 | 25.41 | 24.91 | 25.00 | 25.00 | 3,998,974 |
| 15 Dec 2023 | 25.41 | 25.68 | 25.00 | 25.11 | 25.11 | 3,717,089 |
| 14 Dec 2023 | 25.70 | 25.80 | 25.31 | 25.42 | 25.42 | 2,739,207 |
| 13 Dec 2023 | 25.52 | 25.65 | 25.26 | 25.38 | 25.38 | 2,831,720 |
| 12 Dec 2023 | 25.69 | 25.69 | 25.25 | 25.53 | 25.53 | 2,856,474 |
| 11 Dec 2023 | 25.10 | 25.71 | 25.10 | 25.52 | 25.52 | 4,178,645 |
| 08 Dec 2023 | 25.39 | 25.70 | 25.20 | 25.41 | 25.41 | 2,762,234 |
| 07 Dec 2023 | 25.44 | 25.50 | 25.08 | 25.38 | 25.38 | 3,424,556 |
| 06 Dec 2023 | 25.63 | 25.85 | 25.26 | 25.44 | 25.44 | 5,463,155 |
| 05 Dec 2023 | 25.92 | 26.04 | 25.63 | 25.63 | 25.63 | 4,827,946 |
| 04 Dec 2023 | 25.92 | 26.10 | 25.63 | 25.96 | 25.96 | 4,998,109 |
| 01 Dec 2023 | 26.01 | 26.09 | 25.62 | 26.00 | 26.00 | 3,613,867 |
| 30 Nov 2023 | 25.53 | 26.27 | 25.47 | 26.00 | 26.00 | 6,890,164 |
| *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.