Australia markets open in 1 hour 8 minutes

Cisen Pharmaceutical Co., Ltd. (603367.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
16.03+0.19 (+1.20%)
At close: 03:00PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202415.8516.1615.7516.0316.034,174,202
29 Apr 202415.8915.9715.7515.8415.844,540,933
26 Apr 202416.1416.1415.7915.8815.885,265,387
25 Apr 202416.0016.3515.8716.0816.086,333,850
24 Apr 202415.5816.0015.3415.9515.956,741,115
23 Apr 202415.4015.7615.3215.4915.4910,423,500
22 Apr 202414.8515.3314.7615.2415.244,286,200
19 Apr 202414.7314.9214.6314.8514.852,397,939
18 Apr 202414.9715.0814.7314.7714.772,923,481
17 Apr 202414.7015.0514.6714.9814.983,870,760
16 Apr 202414.9515.1514.5214.6214.624,434,775
15 Apr 202415.1215.4314.8715.1215.123,204,208
12 Apr 202415.2715.4615.0915.1915.193,062,652
11 Apr 202414.6815.4014.6415.2715.274,062,500
10 Apr 202415.0515.0914.7214.8214.822,010,460
09 Apr 202414.6014.9914.5214.9914.992,555,500
08 Apr 202414.9415.0514.6214.6614.663,350,301
03 Apr 202414.7715.0214.7214.9614.962,726,213
02 Apr 202414.7114.9514.6514.8214.822,955,769
01 Apr 202414.4114.7514.4114.7514.752,844,567
29 Mar 202414.2714.2914.1314.3614.36985,600
28 Mar 202414.0314.2913.8014.2414.242,260,999
27 Mar 202414.1514.2913.9814.0014.002,255,400
26 Mar 202414.0514.1513.9414.1014.101,605,600
25 Mar 202414.0914.3914.0914.1014.102,579,300
22 Mar 202414.5014.5214.0014.1514.153,335,500
21 Mar 202414.5014.6314.4314.5114.512,368,221
20 Mar 202414.6114.6314.4614.6014.601,929,900
19 Mar 202414.5014.6914.4114.5514.552,491,303
18 Mar 202414.3114.4814.2714.4714.472,806,693
15 Mar 202414.3914.6514.2014.3614.363,246,183
14 Mar 202414.2914.7714.2714.4314.435,102,700
13 Mar 202414.2014.2413.9914.1714.171,898,100
12 Mar 202414.0914.2714.0614.2114.212,246,216
11 Mar 202413.7814.0413.7014.0414.043,352,510
08 Mar 202413.7813.8813.6813.7713.772,047,500
07 Mar 202413.9314.0013.7613.7813.781,865,500
06 Mar 202413.9014.0713.7513.9313.931,701,161
05 Mar 202414.0614.1113.8713.9513.951,917,800
04 Mar 202414.0414.2113.9214.1514.152,782,800
01 Mar 202414.1114.1813.9914.0614.062,310,594
29 Feb 202413.6914.1213.6514.1214.122,753,900
28 Feb 202414.3314.8813.6913.7013.705,396,900
27 Feb 202414.1214.3714.0314.3514.352,128,900
26 Feb 202414.1214.2013.9614.1314.132,300,500
23 Feb 202413.9414.1013.8514.0814.082,321,900
22 Feb 202413.8614.0913.7613.9513.952,114,690
21 Feb 202413.8514.1513.8113.9513.953,281,081
20 Feb 202413.5714.0413.5513.9313.934,027,372
19 Feb 202413.6313.8113.4813.6713.674,682,200
08 Feb 202412.9613.6612.6913.5913.595,719,266
07 Feb 202412.5813.2712.4812.8612.866,837,072
06 Feb 202411.6712.8511.3412.6512.656,387,177
05 Feb 202412.2412.3011.3811.7211.728,259,342
02 Feb 202413.5813.6712.2712.5112.5111,895,892
01 Feb 202413.5714.2613.5713.6313.635,625,715
31 Jan 202414.4514.5313.8713.9813.985,028,802
30 Jan 202414.7515.1514.5614.6014.603,501,300
29 Jan 202415.4315.5014.7514.7814.784,180,000
26 Jan 202415.0815.7314.9815.2715.274,591,900
25 Jan 202415.0215.2514.8015.1815.184,205,783
24 Jan 202414.7515.1514.3115.0615.065,567,000
23 Jan 202414.2714.7113.8714.6414.646,078,869
22 Jan 202415.2015.2014.1714.2714.278,440,238
19 Jan 202415.6116.0815.2015.2615.266,115,842
18 Jan 202415.4915.7415.1915.7415.746,851,095
17 Jan 202415.9016.4115.5915.6015.605,621,850
16 Jan 202416.0216.0315.6315.9315.936,992,861
15 Jan 202415.4116.2515.4016.2116.2112,075,812
12 Jan 202415.2215.9515.2215.4315.437,963,513
11 Jan 202415.3415.4415.1215.3315.334,811,900
10 Jan 202415.2815.5215.1115.3315.339,372,092
09 Jan 202414.7515.4014.7115.3515.3510,198,881
08 Jan 202414.8015.0814.7214.7814.786,906,900
05 Jan 202414.9315.1914.7714.9314.937,172,900
04 Jan 202415.1915.1914.8614.9714.974,911,290
03 Jan 202414.8015.4114.7815.1915.197,797,300
02 Jan 202414.6015.0114.3714.9014.906,949,590
29 Dec 202314.6214.8314.5414.6414.645,119,779
28 Dec 202314.5014.7114.2014.6514.655,455,800
27 Dec 202314.0314.5514.0314.4514.456,597,150
26 Dec 202314.8514.8614.0114.0814.088,626,723
25 Dec 202315.0515.0514.6414.7914.797,830,600
22 Dec 202314.6815.2814.5215.0515.0511,320,400
21 Dec 202314.4014.6413.9414.6214.627,227,489
20 Dec 202314.6614.8214.4714.5014.503,174,550
19 Dec 202314.8314.8814.4314.6414.645,744,950
18 Dec 202314.8615.0514.6614.8314.835,972,482
15 Dec 202315.1115.3614.7714.8614.868,686,800
14 Dec 202314.7115.6814.7015.1315.1312,544,680
13 Dec 202314.3415.2614.2714.8214.8210,739,891
12 Dec 202314.3614.4414.2814.3214.322,980,000
11 Dec 202314.1714.4114.0314.3714.374,205,628
08 Dec 202314.3514.5114.1814.2314.233,936,658
07 Dec 202314.5514.7714.3614.4414.443,577,260
06 Dec 202314.4014.6514.2314.5514.553,808,432
05 Dec 202314.4914.6414.3914.4314.433,758,040
04 Dec 202314.6514.6914.4114.5214.523,742,600
01 Dec 202314.6014.9214.5314.6814.684,967,687
30 Nov 202314.3614.5414.3014.5214.523,907,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...