Mail

603896.SS - Zhejiang Shouxiangu Pharmaceutical Co., Ltd.

Shanghai - Shanghai Delayed price. Currency in CNY

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	45.72	45.84	44.92	45.02	45.02	2,682,475
01 June 2023	45.28	46.18	45.08	45.64	45.64	3,334,236
31 May 2023	46.94	47.05	45.00	45.31	45.31	3,332,094
30 May 2023	46.50	47.84	46.23	46.98	46.98	3,344,928
29 May 2023	44.90	47.20	44.50	46.72	46.72	5,068,081
26 May 2023	43.50	44.88	42.97	44.80	44.80	3,210,787
25 May 2023	43.84	44.26	43.15	43.45	43.45	2,040,587
24 May 2023	44.68	45.32	43.75	44.10	44.10	2,864,267
23 May 2023	44.21	46.09	44.06	45.13	45.13	3,774,905
22 May 2023	43.83	44.65	43.25	44.40	44.40	2,764,592
19 May 2023	42.26	44.10	41.95	43.74	43.74	2,919,956
18 May 2023	42.30	42.97	41.78	42.23	42.23	2,464,048
17 May 2023	43.32	43.32	42.28	42.68	42.68	2,962,008
16 May 2023	44.27	44.58	43.37	43.43	43.43	2,002,573
15 May 2023	43.91	44.78	43.41	44.33	44.33	2,863,185
12 May 2023	45.11	45.78	43.10	44.30	44.30	5,315,159
11 May 2023	44.00	44.30	42.77	43.18	43.18	4,986,854
10 May 2023	44.25	45.20	43.90	44.00	44.00	2,421,060
09 May 2023	44.53	45.57	44.00	44.39	44.39	3,740,101
08 May 2023	45.00	47.85	43.88	44.21	44.21	6,105,846
05 May 2023	46.65	46.98	44.15	44.40	44.40	3,781,342
04 May 2023	45.25	47.16	44.90	46.55	46.55	4,357,599
28 Apr 2023	44.10	46.92	43.40	46.17	46.17	7,915,146
27 Apr 2023	46.91	48.50	46.53	48.06	48.06	2,997,520
26 Apr 2023	46.00	47.62	45.60	46.70	46.70	3,003,170
25 Apr 2023	46.24	46.85	45.30	45.94	45.94	3,191,825
24 Apr 2023	47.00	47.98	46.13	46.56	46.56	3,071,101
21 Apr 2023	47.48	48.38	46.91	47.06	47.06	2,574,030
20 Apr 2023	48.16	48.70	47.33	47.52	47.52	2,053,120
19 Apr 2023	48.60	48.80	47.03	48.18	48.18	2,414,980
18 Apr 2023	48.74	49.48	48.21	48.45	48.45	1,825,980
17 Apr 2023	48.00	50.30	48.00	48.54	48.54	3,651,339
14 Apr 2023	48.35	48.75	47.78	48.25	48.25	2,764,169
13 Apr 2023	47.27	48.70	46.57	48.61	48.61	3,826,121
12 Apr 2023	48.45	49.08	46.95	47.28	47.28	4,864,657
11 Apr 2023	48.99	49.50	48.48	48.55	48.55	2,452,262
10 Apr 2023	50.11	50.42	48.75	49.06	49.06	2,248,957
07 Apr 2023	49.14	50.55	48.80	50.50	50.50	3,288,454
06 Apr 2023	49.00	50.65	48.71	49.12	49.12	3,497,663
04 Apr 2023	48.13	49.51	47.76	49.10	49.10	3,779,630
03 Apr 2023	50.44	50.80	47.51	48.30	48.30	7,994,622
31 Mar 2023	50.22	51.98	49.55	50.44	50.44	5,196,757
30 Mar 2023	47.99	50.80	47.18	49.86	49.86	6,932,833
29 Mar 2023	50.05	50.90	47.41	47.89	47.89	8,161,100
28 Mar 2023	49.06	50.50	49.06	50.05	50.05	4,413,399
27 Mar 2023	48.98	49.83	48.56	49.36	49.36	3,414,825
24 Mar 2023	51.02	51.47	48.68	49.20	49.20	5,009,312
23 Mar 2023	51.69	52.52	50.56	51.03	51.03	4,014,230
22 Mar 2023	52.14	52.86	51.64	51.91	51.91	2,957,134
21 Mar 2023	51.62	53.09	51.35	51.94	51.94	2,281,730
20 Mar 2023	52.22	53.17	50.22	51.57	51.57	4,490,059
17 Mar 2023	55.00	55.00	52.19	52.76	52.76	5,503,496
16 Mar 2023	56.50	56.50	53.80	54.11	54.11	5,106,082
15 Mar 2023	56.05	57.36	55.20	56.66	56.66	3,273,540
14 Mar 2023	56.71	57.09	55.00	55.41	55.41	2,354,080
13 Mar 2023	52.89	58.66	52.60	56.31	56.31	5,566,559
10 Mar 2023	51.41	53.66	51.11	53.33	53.33	3,967,061
09 Mar 2023	50.51	52.50	49.86	52.19	52.19	3,193,850
08 Mar 2023	53.08	53.13	49.19	50.39	50.39	5,637,862
07 Mar 2023	54.13	54.99	52.88	53.18	53.18	2,834,967
06 Mar 2023	50.01	54.38	49.11	54.00	54.00	4,859,303
03 Mar 2023	50.05	50.10	48.50	49.44	49.44	1,652,519
02 Mar 2023	49.51	50.08	49.03	50.03	50.03	2,089,200
01 Mar 2023	49.74	49.84	48.77	49.47	49.47	1,754,586
28 Feb 2023	48.05	49.73	47.81	49.62	49.62	2,088,887
27 Feb 2023	46.83	48.48	45.42	48.38	48.38	2,760,807
24 Feb 2023	47.40	47.49	46.50	46.91	46.91	1,239,170
23 Feb 2023	47.20	48.65	47.13	47.78	47.78	1,582,503
22 Feb 2023	46.70	47.76	46.69	47.32	47.32	1,179,951
21 Feb 2023	47.20	47.93	46.58	47.00	47.00	1,664,602
20 Feb 2023	46.44	47.59	45.86	47.50	47.50	2,763,677
17 Feb 2023	44.21	47.17	44.08	46.44	46.44	3,716,674
16 Feb 2023	44.90	45.68	43.39	44.20	44.20	1,782,770
15 Feb 2023	45.15	45.79	44.58	44.90	44.90	1,332,805
14 Feb 2023	45.60	45.84	44.89	45.22	45.22	2,301,295
13 Feb 2023	46.75	47.55	45.30	45.63	45.63	2,385,046
10 Feb 2023	46.59	47.39	45.99	46.81	46.81	1,340,015
09 Feb 2023	45.85	47.09	45.52	46.65	46.65	2,014,664
08 Feb 2023	45.76	46.25	45.25	45.99	45.99	1,622,989
07 Feb 2023	46.06	46.67	45.37	45.76	45.76	1,486,617
06 Feb 2023	45.87	47.10	45.62	45.81	45.81	1,659,757
03 Feb 2023	45.30	46.64	45.30	46.56	46.56	2,230,897
02 Feb 2023	46.50	46.99	45.46	46.00	46.00	2,604,894
01 Feb 2023	44.88	47.16	44.88	46.25	46.25	3,288,793
31 Jan 2023	43.99	45.78	43.56	45.14	45.14	3,734,786
30 Jan 2023	43.68	44.43	42.80	44.25	44.25	2,666,684
20 Jan 2023	42.86	43.49	42.64	43.28	43.28	1,824,600
19 Jan 2023	41.49	43.50	40.86	42.84	42.84	3,691,521
18 Jan 2023	42.16	42.76	41.09	41.20	41.20	1,510,426
17 Jan 2023	42.98	43.00	42.09	42.32	42.32	1,364,754
16 Jan 2023	42.12	43.22	42.07	42.81	42.81	3,366,299
13 Jan 2023	40.80	42.50	40.22	42.12	42.12	2,982,166
12 Jan 2023	40.80	41.47	40.14	40.40	40.40	2,566,730
11 Jan 2023	41.96	41.96	40.70	40.83	40.83	1,310,855
10 Jan 2023	41.30	41.85	40.64	41.26	41.26	2,142,870
09 Jan 2023	41.89	42.47	41.04	41.12	41.12	3,307,912
06 Jan 2023	42.30	42.42	41.22	41.78	41.78	3,587,876
05 Jan 2023	40.64	42.45	40.26	42.20	42.20	5,849,507
04 Jan 2023	41.18	41.78	40.11	40.42	40.42	3,429,560
03 Jan 2023	40.46	42.63	40.05	41.31	41.31	6,638,289
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...