Australia markets open in 2 hours 26 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
46.25+1.11 (+2.46%)
At close: 03:00PM CST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202344.8847.1644.8846.2546.253,288,793
31 Jan 202343.9945.7843.5645.1445.143,734,786
30 Jan 202343.6844.4342.8044.2544.252,666,684
20 Jan 202342.8643.4942.6443.2843.281,824,600
19 Jan 202341.4943.5040.8642.8442.843,691,521
18 Jan 202342.1642.7641.0941.2041.201,510,426
17 Jan 202342.9843.0042.0942.3242.321,364,754
16 Jan 202342.1243.2242.0742.8142.813,366,299
13 Jan 202340.8042.5040.2242.1242.122,982,166
12 Jan 202340.8041.4740.1440.4040.402,566,730
11 Jan 202341.9641.9640.7040.8340.831,310,855
10 Jan 202341.3041.8540.6441.2641.262,142,870
09 Jan 202341.8942.4741.0441.1241.123,307,912
06 Jan 202342.3042.4241.2241.7841.783,587,876
05 Jan 202340.6442.4540.2642.2042.205,849,507
04 Jan 202341.1841.7840.1140.4240.423,429,560
03 Jan 202340.4642.6340.0541.3141.316,638,289
30 Dec 202238.1139.8038.1139.6639.662,881,863
29 Dec 202237.1639.0736.4138.3438.343,371,210
28 Dec 202236.9037.5036.5737.1337.132,430,410
27 Dec 202236.1237.8735.6036.9636.963,377,057
26 Dec 202236.5036.7235.9636.0936.092,040,494
23 Dec 202236.8437.3436.2836.6336.631,695,270
22 Dec 202237.3538.0536.6037.2737.271,650,990
21 Dec 202237.2038.0937.2037.4937.491,753,290
20 Dec 202238.5038.9937.3237.4037.402,223,117
19 Dec 202239.5339.7538.1138.9438.943,044,850
16 Dec 202239.4539.7838.8039.5039.502,494,330
15 Dec 202240.2040.5539.1239.3839.383,607,364
14 Dec 202240.0041.4739.3040.2240.224,043,796
13 Dec 202240.3340.3838.6040.2540.254,160,590
12 Dec 202240.0040.6039.5440.3540.354,071,394
09 Dec 202239.5439.9638.8139.8439.843,076,498
08 Dec 202238.7940.1638.6939.6139.615,943,675
07 Dec 202237.8239.0137.2438.7238.723,901,982
06 Dec 202238.1039.3037.6637.9637.964,412,313
05 Dec 202237.6038.2537.3038.0038.002,476,884
02 Dec 202238.0038.4137.3237.4337.432,326,364
01 Dec 202236.9538.1536.0337.8537.855,366,499
30 Nov 202236.3936.7035.5936.4836.482,482,447
29 Nov 202236.2037.0836.0036.5536.552,788,210
28 Nov 202236.7937.2935.7836.4636.463,472,339
25 Nov 202237.5037.8336.5937.0737.072,209,782
24 Nov 202237.3538.5537.0437.8837.882,902,373
23 Nov 202237.5037.9336.5337.0937.093,282,438
22 Nov 202239.0039.3737.4337.6137.614,236,919
21 Nov 202238.6139.6638.1339.1839.183,584,730
18 Nov 202239.3939.7838.7139.1839.184,250,683
17 Nov 202238.4939.3738.1839.2939.294,830,067
16 Nov 202239.8040.2839.1339.4339.437,192,792
15 Nov 202238.4040.9137.8939.8839.8811,697,842
14 Nov 202237.4838.7237.0138.1838.186,360,839
11 Nov 202237.0739.1136.6537.4637.465,376,602
10 Nov 202236.4036.9536.1536.4836.482,522,490
09 Nov 202236.5036.8836.0736.3536.352,002,394
08 Nov 202236.2536.4035.5936.0636.061,511,626
07 Nov 202236.6136.8936.0936.4036.401,762,690
04 Nov 202236.6037.1736.2036.8536.853,472,883
03 Nov 202235.8137.2135.7936.6336.632,606,743
02 Nov 202235.5737.1835.2836.0536.054,092,050
01 Nov 202234.9835.8034.4635.6135.612,570,123
31 Oct 202234.0035.2633.8534.5434.542,414,800
28 Oct 202235.5036.1634.0734.2534.253,356,858
27 Oct 202236.1736.6534.6635.8635.866,108,544
26 Oct 202234.0336.9433.6636.1536.155,102,495
25 Oct 202234.6234.9933.4833.5833.582,140,410
24 Oct 202235.5036.3934.2634.7534.752,805,276
21 Oct 202235.5435.9034.9035.8135.812,286,700
20 Oct 202235.7536.4435.2235.5435.541,947,420
19 Oct 202236.3436.7435.1035.5135.512,222,869
18 Oct 202235.7036.7535.1036.5036.503,549,762
17 Oct 202235.3136.8835.3135.8035.803,895,795
14 Oct 202234.7835.7034.6835.0035.002,187,051
13 Oct 202233.4735.1533.3234.8534.851,597,275
12 Oct 202233.0833.5032.2233.3733.37878,655
11 Oct 202233.1633.4932.1533.1233.121,056,180
10 Oct 202233.7034.2932.9533.1633.161,352,150
30 Sept 202234.0234.3933.6533.7433.74817,806
29 Sept 202233.9034.5833.6234.0334.031,512,517
28 Sept 202233.8734.1233.2633.4233.421,550,209
27 Sept 202232.0033.9831.9933.9133.912,079,441
26 Sept 202232.6833.2031.8231.9631.961,069,893
23 Sept 202233.4933.4932.0032.8432.841,679,996
22 Sept 202233.9834.0533.0133.2533.251,436,354
21 Sept 202234.5734.8233.7134.0034.001,317,964
20 Sept 202234.3834.9634.1634.6034.60938,513
19 Sept 202234.6335.0033.9934.0934.09976,249
16 Sept 202235.4035.9934.4634.7134.711,275,339
15 Sept 202236.2936.5034.8835.4035.401,524,868
14 Sept 202235.5036.4235.4336.2136.211,499,607
13 Sept 202235.9336.3935.9136.2436.241,259,364
09 Sept 202235.9436.4035.8535.9335.93867,220
08 Sept 202235.7536.5035.5336.0236.021,237,045
07 Sept 202236.0036.1935.4635.6535.651,500,024
06 Sept 202236.4536.8035.5535.8835.881,962,988
05 Sept 202236.7737.2736.0036.4836.482,409,751
02 Sept 202236.9537.6636.0936.3136.311,412,919
01 Sept 202237.0337.2036.5036.9136.91975,676
31 Aug 202237.5537.9836.6936.9036.901,478,862
30 Aug 202237.0037.7036.3837.3837.382,786,115
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...