Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Zhejiang Shouxiangu Pharmaceutical Co., Ltd. (603896.SS)

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

43.46

+0.28

(+0.65%)

At close: 03:00PM CST

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	43.03	44.00	42.81	43.46	43.46	1,613,364
27 Sept 2023	42.39	43.29	42.18	43.18	43.18	1,202,267
26 Sept 2023	42.82	42.82	41.83	42.26	42.26	805,569
25 Sept 2023	41.91	42.62	41.70	42.58	42.58	1,090,486
22 Sept 2023	42.51	42.72	41.71	41.97	41.97	1,616,194
21 Sept 2023	42.56	42.86	42.21	42.70	42.70	1,269,903
20 Sept 2023	43.00	43.00	42.40	42.56	42.56	951,242
19 Sept 2023	42.38	42.98	42.28	42.95	42.95	991,543
18 Sept 2023	42.37	42.73	42.20	42.55	42.55	847,145
15 Sept 2023	41.88	42.70	41.55	42.68	42.68	1,745,520
14 Sept 2023	41.06	42.03	40.88	41.88	41.88	1,939,741
13 Sept 2023	40.80	41.45	40.48	41.02	41.02	1,047,068
12 Sept 2023	41.25	41.68	40.83	41.08	41.08	1,342,116
11 Sept 2023	40.00	41.28	39.72	40.95	40.95	1,677,856
08 Sept 2023	40.30	40.91	40.00	40.00	40.00	938,545
07 Sept 2023	41.45	41.74	40.48	40.64	40.64	1,158,672
06 Sept 2023	41.79	42.50	41.42	41.56	41.56	1,156,100
05 Sept 2023	41.77	42.83	41.52	42.13	42.13	1,717,571
04 Sept 2023	41.85	41.95	41.27	41.78	41.78	1,149,148
01 Sept 2023	42.60	42.61	41.43	41.60	41.60	1,282,300
31 Aug 2023	42.40	42.64	42.01	42.37	42.37	1,272,229
30 Aug 2023	43.33	43.33	42.15	42.39	42.39	2,192,044
29 Aug 2023	40.07	43.28	39.95	42.86	42.86	5,007,517
28 Aug 2023	45.50	45.50	40.02	40.50	40.50	6,275,685
25 Aug 2023	39.54	42.80	39.51	41.50	41.50	7,948,799
24 Aug 2023	38.00	39.88	37.92	39.30	39.30	1,660,430
23 Aug 2023	38.22	38.78	37.90	37.97	37.97	975,301
22 Aug 2023	38.50	39.10	37.82	38.53	38.53	1,534,688
21 Aug 2023	39.02	39.50	38.64	38.78	38.78	675,124
18 Aug 2023	40.20	40.32	39.08	39.09	39.09	1,245,935
17 Aug 2023	40.29	40.50	39.88	40.28	40.28	746,340
16 Aug 2023	40.42	41.08	40.12	40.29	40.29	1,011,551
15 Aug 2023	40.09	40.78	39.60	40.54	40.54	1,143,994
14 Aug 2023	39.88	40.30	39.40	40.16	40.16	1,047,736
11 Aug 2023	40.50	41.14	40.13	40.13	40.13	1,193,204
10 Aug 2023	40.42	40.76	40.00	40.44	40.44	1,023,565
09 Aug 2023	40.35	41.00	40.08	40.60	40.60	1,086,730
08 Aug 2023	39.68	41.05	39.62	40.55	40.55	1,466,437
07 Aug 2023	41.49	41.49	39.69	39.87	39.87	2,289,168
04 Aug 2023	41.20	41.55	40.93	41.50	41.50	1,474,104
03 Aug 2023	40.52	41.55	40.15	41.14	41.14	1,563,807
02 Aug 2023	39.87	40.92	39.80	40.52	40.52	1,673,020
01 Aug 2023	40.22	41.00	39.75	40.05	40.05	1,543,870
31 July 2023	41.33	42.05	40.06	40.24	40.24	3,077,253
28 July 2023	41.21	41.61	40.72	41.50	41.50	1,850,043
27 July 2023	40.15	41.55	40.15	41.25	41.25	3,324,005
26 July 2023	40.06	40.54	39.84	40.15	40.15	1,260,688
25 July 2023	39.55	40.11	39.45	40.05	40.05	1,895,251
24 July 2023	39.11	39.66	38.92	39.50	39.50	1,257,870
21 July 2023	38.88	39.57	38.61	39.22	39.22	1,260,015
20 July 2023	39.05	39.43	38.82	39.10	39.10	1,210,567
19 July 2023	38.47	39.25	38.42	39.01	39.01	1,371,222
18 July 2023	39.04	39.13	38.45	38.55	38.55	1,820,150
17 July 2023	39.02	39.59	38.48	39.24	39.24	1,372,660
14 July 2023	39.35	39.35	38.69	39.00	39.00	1,625,908
13 July 2023	39.00	39.41	38.91	39.29	39.29	1,808,474
12 July 2023	39.02	39.94	38.88	39.05	39.05	1,825,824
11 July 2023	38.87	39.23	38.09	39.12	39.12	2,315,764
10 July 2023	39.08	39.30	38.36	38.87	38.87	2,752,286
07 July 2023	39.80	40.01	38.75	38.98	38.98	3,376,533
06 July 2023	41.60	41.60	39.60	39.96	39.96	5,156,249
05 July 2023	42.00	42.40	41.42	41.60	41.60	2,317,386
04 July 2023	42.08	42.47	41.73	42.29	42.29	1,681,363
04 July 2023	0.44 Dividend
03 July 2023	43.90	44.04	41.80	42.51	42.07	4,890,410
30 June 2023	42.61	44.32	42.61	44.30	43.84	3,199,023
29 June 2023	43.16	43.55	41.80	42.75	42.31	3,989,168
28 June 2023	43.33	44.17	43.00	43.16	42.71	1,738,582
27 June 2023	43.50	44.66	43.22	43.40	42.95	2,375,743
26 June 2023	44.89	44.91	43.16	43.50	43.05	2,632,525
21 June 2023	45.72	46.11	44.98	45.07	44.60	1,859,550
20 June 2023	46.00	47.50	45.88	45.95	45.47	2,445,169
19 June 2023	45.77	47.25	45.31	46.01	45.53	3,138,585
16 June 2023	44.80	46.79	44.75	45.81	45.34	3,532,267
15 June 2023	44.10	45.18	43.29	44.67	44.21	2,780,867
14 June 2023	43.28	44.60	42.87	44.10	43.64	3,125,695
13 June 2023	45.05	45.21	43.10	43.28	42.83	3,358,354
12 June 2023	45.78	46.15	44.89	45.03	44.56	2,347,659
09 June 2023	45.31	47.10	44.95	45.86	45.39	4,516,724
08 June 2023	46.74	47.29	44.93	45.06	44.59	3,111,332
07 June 2023	46.70	47.40	46.30	46.70	46.22	2,924,837
06 June 2023	45.40	48.08	45.08	46.39	45.91	7,115,746
05 June 2023	45.30	45.87	44.35	45.37	44.90	2,625,647
02 June 2023	45.72	45.84	44.92	45.02	44.55	2,682,475
01 June 2023	45.28	46.18	45.08	45.64	45.17	3,334,236
31 May 2023	46.94	47.05	45.00	45.31	44.84	3,332,094
30 May 2023	46.50	47.84	46.23	46.98	46.49	3,344,928
29 May 2023	44.90	47.20	44.50	46.72	46.24	5,068,081
26 May 2023	43.50	44.88	42.97	44.80	44.34	3,210,787
25 May 2023	43.84	44.26	43.15	43.45	43.00	2,040,587
24 May 2023	44.68	45.32	43.75	44.10	43.64	2,864,267
23 May 2023	44.21	46.09	44.06	45.13	44.66	3,774,905
22 May 2023	43.83	44.65	43.25	44.40	43.94	2,764,592
19 May 2023	42.26	44.10	41.95	43.74	43.29	2,919,956
18 May 2023	42.30	42.97	41.78	42.23	41.79	2,464,048
17 May 2023	43.32	43.32	42.28	42.68	42.24	2,962,008
16 May 2023	44.27	44.58	43.37	43.43	42.98	2,002,573
15 May 2023	43.91	44.78	43.41	44.33	43.87	2,863,185
12 May 2023	45.11	45.78	43.10	44.30	43.84	5,315,159
11 May 2023	44.00	44.30	42.77	43.18	42.73	4,986,854
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6461+0.0030(+0.46%)

OIL90.91-0.80(-0.87%)

GOLD1,875.80-2.80(-0.15%)

Bitcoin AUD41,813.14+359.44(+0.87%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Zhejiang Shouxiangu Pharmaceutical Co., Ltd. (603896.SS)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6461
+0.0030(+0.46%)

OIL
90.91
-0.80(-0.87%)

GOLD
1,875.80
-2.80(-0.15%)

Bitcoin AUD
41,813.14
+359.44(+0.87%)