Shandong Buchang Pharmaceuticals Co., Ltd. (603858.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 16.45 | 16.46 | 16.28 | 16.30 | 16.30 | 3,879,225 |
| 20 May 2024 | 16.53 | 16.56 | 16.40 | 16.48 | 16.48 | 4,030,381 |
| 17 May 2024 | 16.25 | 16.48 | 16.20 | 16.46 | 16.46 | 5,435,939 |
| 16 May 2024 | 16.74 | 16.75 | 16.25 | 16.31 | 16.31 | 6,774,309 |
| 15 May 2024 | 16.85 | 16.89 | 16.57 | 16.60 | 16.60 | 4,230,900 |
| 14 May 2024 | 16.71 | 16.98 | 16.68 | 16.89 | 16.89 | 5,570,379 |
| 13 May 2024 | 16.98 | 16.99 | 16.63 | 16.71 | 16.71 | 5,745,693 |
| 10 May 2024 | 17.13 | 17.14 | 16.94 | 16.98 | 16.98 | 4,789,552 |
| 09 May 2024 | 16.84 | 17.22 | 16.76 | 17.14 | 17.14 | 6,635,421 |
| 08 May 2024 | 16.88 | 17.00 | 16.76 | 16.86 | 16.86 | 5,120,500 |
| 07 May 2024 | 16.96 | 16.96 | 16.71 | 16.88 | 16.88 | 5,412,671 |
| 06 May 2024 | 16.60 | 17.03 | 16.59 | 16.92 | 16.92 | 9,435,372 |
| 30 Apr 2024 | 16.33 | 16.60 | 16.23 | 16.43 | 16.43 | 7,600,611 |
| 29 Apr 2024 | 15.70 | 16.46 | 15.64 | 16.41 | 16.41 | 16,785,245 |
| 26 Apr 2024 | 15.60 | 16.00 | 15.39 | 15.85 | 15.85 | 27,112,963 |
| 25 Apr 2024 | 16.82 | 17.11 | 16.80 | 17.09 | 17.09 | 5,629,871 |
| 24 Apr 2024 | 16.97 | 17.02 | 16.80 | 16.91 | 16.91 | 5,043,206 |
| 23 Apr 2024 | 16.84 | 17.08 | 16.74 | 17.03 | 17.03 | 5,884,721 |
| 22 Apr 2024 | 16.72 | 17.05 | 16.66 | 16.83 | 16.83 | 5,572,565 |
| 19 Apr 2024 | 16.76 | 16.95 | 16.63 | 16.72 | 16.72 | 4,754,481 |
| 18 Apr 2024 | 16.86 | 17.13 | 16.78 | 16.80 | 16.80 | 6,320,750 |
| 17 Apr 2024 | 16.24 | 16.87 | 16.24 | 16.85 | 16.85 | 8,147,737 |
| 16 Apr 2024 | 16.55 | 16.71 | 16.20 | 16.21 | 16.21 | 7,353,595 |
| 15 Apr 2024 | 16.32 | 16.73 | 16.32 | 16.55 | 16.55 | 5,101,670 |
| 12 Apr 2024 | 16.64 | 16.68 | 16.41 | 16.47 | 16.47 | 3,906,846 |
| 11 Apr 2024 | 16.59 | 16.80 | 16.50 | 16.59 | 16.59 | 3,751,577 |
| 10 Apr 2024 | 16.83 | 17.00 | 16.43 | 16.63 | 16.63 | 5,227,745 |
| 09 Apr 2024 | 16.59 | 16.91 | 16.50 | 16.90 | 16.90 | 4,149,190 |
| 08 Apr 2024 | 17.01 | 17.04 | 16.58 | 16.59 | 16.59 | 4,916,128 |
| 03 Apr 2024 | 17.03 | 17.18 | 16.98 | 17.04 | 17.04 | 3,705,078 |
| 02 Apr 2024 | 17.13 | 17.20 | 17.00 | 17.08 | 17.08 | 4,017,374 |
| 01 Apr 2024 | 16.74 | 17.15 | 16.66 | 17.13 | 17.13 | 5,517,638 |
| 29 Mar 2024 | 16.60 | 16.66 | 16.46 | 16.74 | 16.74 | 2,200,553 |
| 28 Mar 2024 | 16.45 | 16.76 | 16.42 | 16.60 | 16.60 | 3,859,979 |
| 27 Mar 2024 | 16.68 | 16.74 | 16.48 | 16.49 | 16.49 | 5,151,987 |
| 26 Mar 2024 | 16.77 | 16.85 | 16.59 | 16.72 | 16.72 | 4,327,658 |
| 25 Mar 2024 | 17.03 | 17.09 | 16.71 | 16.72 | 16.72 | 5,401,912 |
| 22 Mar 2024 | 17.39 | 17.47 | 16.99 | 17.10 | 17.10 | 6,757,582 |
| 21 Mar 2024 | 17.57 | 17.71 | 17.45 | 17.48 | 17.48 | 4,597,529 |
| 20 Mar 2024 | 17.52 | 17.65 | 17.45 | 17.57 | 17.57 | 5,068,463 |
| 19 Mar 2024 | 17.68 | 17.76 | 17.56 | 17.57 | 17.57 | 5,658,917 |
| 18 Mar 2024 | 17.79 | 17.82 | 17.60 | 17.81 | 17.81 | 6,197,908 |
| 15 Mar 2024 | 17.61 | 17.90 | 17.59 | 17.80 | 17.80 | 5,566,473 |
| 14 Mar 2024 | 17.89 | 18.13 | 17.62 | 17.71 | 17.71 | 7,546,440 |
| 13 Mar 2024 | 17.75 | 17.88 | 17.55 | 17.77 | 17.77 | 6,653,831 |
| 12 Mar 2024 | 17.41 | 17.89 | 17.41 | 17.75 | 17.75 | 9,503,390 |
| 11 Mar 2024 | 17.29 | 17.43 | 17.15 | 17.42 | 17.42 | 6,376,512 |
| 08 Mar 2024 | 17.25 | 17.43 | 17.22 | 17.29 | 17.29 | 6,847,215 |
| 07 Mar 2024 | 17.64 | 17.75 | 17.29 | 17.29 | 17.29 | 9,584,506 |
| 06 Mar 2024 | 17.25 | 17.59 | 17.12 | 17.44 | 17.44 | 6,954,260 |
| 05 Mar 2024 | 17.39 | 17.53 | 17.27 | 17.34 | 17.34 | 6,913,642 |
| 04 Mar 2024 | 17.21 | 17.56 | 17.17 | 17.44 | 17.44 | 8,173,622 |
| 01 Mar 2024 | 17.37 | 17.37 | 17.06 | 17.21 | 17.21 | 7,282,431 |
| 29 Feb 2024 | 16.90 | 17.41 | 16.88 | 17.22 | 17.22 | 13,725,735 |
| 28 Feb 2024 | 17.36 | 17.63 | 17.02 | 17.07 | 17.07 | 10,470,088 |
| 27 Feb 2024 | 17.34 | 17.38 | 17.15 | 17.37 | 17.37 | 5,653,698 |
| 26 Feb 2024 | 17.19 | 17.54 | 17.06 | 17.28 | 17.28 | 8,131,067 |
| 23 Feb 2024 | 17.04 | 17.22 | 16.79 | 17.19 | 17.19 | 8,415,756 |
| 22 Feb 2024 | 16.85 | 17.21 | 16.77 | 17.03 | 17.03 | 7,168,878 |
| 21 Feb 2024 | 16.52 | 16.98 | 16.45 | 16.84 | 16.84 | 9,367,336 |
| 20 Feb 2024 | 16.57 | 16.85 | 16.42 | 16.70 | 16.70 | 6,247,105 |
| 19 Feb 2024 | 16.86 | 16.92 | 16.49 | 16.64 | 16.64 | 9,607,411 |
| 08 Feb 2024 | 17.01 | 17.64 | 16.81 | 16.85 | 16.85 | 15,625,377 |
| 07 Feb 2024 | 16.23 | 17.00 | 16.11 | 17.00 | 17.00 | 15,126,911 |
| 06 Feb 2024 | 14.94 | 16.37 | 14.78 | 16.25 | 16.25 | 11,213,734 |
| 05 Feb 2024 | 14.61 | 15.26 | 14.15 | 15.18 | 15.18 | 10,376,535 |
| 02 Feb 2024 | 15.14 | 15.27 | 14.41 | 14.71 | 14.71 | 5,853,092 |
| 01 Feb 2024 | 15.02 | 15.26 | 14.95 | 15.10 | 15.10 | 4,732,498 |
| 31 Jan 2024 | 15.08 | 15.27 | 14.86 | 15.11 | 15.11 | 6,141,949 |
| 30 Jan 2024 | 15.74 | 15.75 | 15.37 | 15.40 | 15.40 | 3,171,095 |
| 29 Jan 2024 | 16.00 | 16.12 | 15.77 | 15.83 | 15.83 | 3,513,626 |
| 26 Jan 2024 | 16.00 | 16.15 | 15.94 | 15.99 | 15.99 | 4,332,506 |
| 25 Jan 2024 | 15.59 | 16.09 | 15.47 | 16.07 | 16.07 | 5,505,918 |
| 24 Jan 2024 | 15.36 | 15.54 | 15.00 | 15.50 | 15.50 | 4,611,224 |
| 23 Jan 2024 | 15.20 | 15.37 | 15.02 | 15.29 | 15.29 | 4,787,067 |
| 22 Jan 2024 | 15.95 | 15.95 | 15.08 | 15.28 | 15.28 | 6,431,059 |
| 19 Jan 2024 | 15.94 | 16.05 | 15.85 | 15.89 | 15.89 | 2,888,696 |
| 18 Jan 2024 | 16.02 | 16.08 | 15.48 | 15.94 | 15.94 | 7,080,689 |
| 17 Jan 2024 | 16.35 | 16.48 | 16.08 | 16.08 | 16.08 | 4,826,925 |
| 16 Jan 2024 | 16.34 | 16.43 | 16.16 | 16.34 | 16.34 | 3,939,707 |
| 15 Jan 2024 | 16.34 | 16.51 | 16.28 | 16.34 | 16.34 | 3,303,270 |
| 12 Jan 2024 | 16.52 | 16.60 | 16.36 | 16.39 | 16.39 | 3,382,294 |
| 11 Jan 2024 | 16.41 | 16.56 | 16.32 | 16.54 | 16.54 | 3,890,917 |
| 10 Jan 2024 | 16.40 | 16.55 | 16.28 | 16.39 | 16.39 | 3,427,980 |
| 09 Jan 2024 | 16.39 | 16.58 | 16.30 | 16.47 | 16.47 | 4,928,820 |
| 08 Jan 2024 | 16.96 | 16.96 | 16.40 | 16.41 | 16.41 | 6,836,702 |
| 05 Jan 2024 | 17.07 | 17.13 | 16.84 | 16.93 | 16.93 | 4,169,602 |
| 04 Jan 2024 | 17.14 | 17.14 | 16.91 | 17.07 | 17.07 | 3,507,377 |
| 03 Jan 2024 | 16.95 | 17.32 | 16.93 | 17.08 | 17.08 | 5,777,982 |
| 02 Jan 2024 | 17.01 | 17.16 | 16.95 | 16.99 | 16.99 | 4,928,884 |
| 29 Dec 2023 | 16.84 | 17.08 | 16.82 | 17.01 | 17.01 | 4,183,090 |
| 28 Dec 2023 | 16.68 | 16.91 | 16.50 | 16.85 | 16.85 | 5,802,703 |
| 27 Dec 2023 | 16.67 | 16.78 | 16.55 | 16.67 | 16.67 | 3,170,409 |
| 26 Dec 2023 | 16.81 | 16.87 | 16.62 | 16.68 | 16.68 | 3,341,969 |
| 25 Dec 2023 | 16.83 | 16.93 | 16.73 | 16.85 | 16.85 | 2,827,771 |
| 22 Dec 2023 | 16.97 | 17.01 | 16.78 | 16.83 | 16.83 | 4,360,724 |
| 21 Dec 2023 | 16.85 | 17.00 | 16.61 | 16.97 | 16.97 | 5,086,438 |
| 20 Dec 2023 | 17.08 | 17.18 | 16.90 | 16.93 | 16.93 | 3,704,070 |
| 19 Dec 2023 | 17.26 | 17.28 | 16.89 | 17.08 | 17.08 | 5,551,441 |
| 18 Dec 2023 | 17.34 | 17.59 | 17.21 | 17.23 | 17.23 | 5,529,930 |
| *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.