Australia markets open in 8 hours

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
33.74-0.29 (-0.85%)
At close: 03:00PM CST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Aug 202234.6336.8834.4636.7736.772,696,826
26 Aug 202234.2535.2734.2534.8234.821,440,687
25 Aug 202234.5035.4734.2434.5034.501,443,714
24 Aug 202235.2235.4334.4534.5134.511,928,431
23 Aug 202234.7035.6334.6135.2235.222,090,777
22 Aug 202233.3034.9933.1834.9034.902,816,021
19 Aug 202233.5633.9933.1033.3533.351,136,248
18 Aug 202234.0834.0833.2033.5533.552,350,910
17 Aug 202234.8734.9933.9134.0534.052,932,853
16 Aug 202234.7234.8434.4634.7434.74790,178
15 Aug 202235.2735.2734.4534.7334.731,125,952
12 Aug 202235.3935.7835.1235.1635.16947,101
11 Aug 202234.6035.5934.6035.5735.571,534,940
10 Aug 202234.6434.7934.0034.6734.671,378,378
09 Aug 202235.6535.8034.5634.6834.681,993,092
08 Aug 202235.9036.3635.5135.6535.651,588,848
05 Aug 202235.3435.9235.0635.8835.881,388,129
04 Aug 202235.4235.5034.8135.3435.341,138,232
03 Aug 202234.7035.7234.7035.3035.302,051,828
02 Aug 202235.9035.9033.5934.8834.883,587,468
01 Aug 202236.4636.4635.0036.2036.202,089,671
29 July 202237.8938.2336.0036.7036.702,775,345
28 July 202238.8039.1937.8538.0838.082,326,427
27 July 202239.6539.8839.0039.0039.001,307,782
26 July 202238.7639.7538.2839.6039.602,185,955
25 July 202238.4039.4038.0038.7638.762,915,039
22 July 202241.6041.6037.3839.0839.086,424,336
21 July 202240.9840.9840.0240.6040.601,099,131
20 July 202240.1241.7240.0240.7240.722,639,330
19 July 202240.2240.5139.5940.1540.151,629,855
18 July 202240.0040.6039.3640.3240.321,274,480
15 July 202240.6141.2639.5240.0040.001,614,479
14 July 202240.7041.1040.3840.4540.451,312,932
13 July 202240.8141.0940.1240.7540.751,596,130
12 July 202241.2141.3940.2840.7740.771,993,410
11 July 202241.3041.7840.2841.0941.092,607,470
08 July 202240.0941.5039.7041.1041.102,935,070
07 July 202239.6240.2638.9140.0140.012,629,452
06 July 202239.8840.7939.4139.7639.763,933,854
05 July 202239.0740.3139.0040.0240.023,865,704
04 July 202239.5139.5538.5539.1639.162,667,242
01 July 202238.9439.9338.4539.4039.403,936,057
30 June 202237.9739.1037.8138.7838.784,641,138
29 June 202238.1538.2937.7037.7137.711,557,233
28 June 202237.5838.3337.5038.1938.191,474,379
27 June 202238.6039.2237.5037.7637.762,827,577
24 June 202237.7538.8837.7537.9937.992,235,028
23 June 202238.4838.5037.0438.4338.433,883,362
22 June 202238.8038.9937.4438.8138.812,590,394
21 June 202240.1740.1738.4839.0139.011,636,959
20 June 202239.6540.3539.5839.8739.873,073,900
17 June 202239.8840.3439.2039.6639.663,118,628
16 June 202239.4740.2439.0540.1640.162,967,159
15 June 202239.0939.6638.7139.5039.502,164,775
14 June 202238.8339.1938.1239.0939.091,762,579
13 June 202237.8039.1537.6338.9338.931,299,042
10 June 202238.3638.3937.8938.1838.181,419,425
09 June 202239.1839.3137.9038.0938.091,402,371
08 June 202239.6040.2038.7039.2239.221,598,298
07 June 202239.4939.9738.9639.7239.721,893,053
06 June 202237.5539.1737.5538.9538.952,742,819
02 June 202237.8137.8537.1537.5237.521,436,502
01 June 202238.4538.4537.6037.8237.821,429,190
31 May 202238.2138.3737.6238.1538.151,394,470
30 May 202237.9938.5537.1738.1138.111,825,346
27 May 202238.0038.4637.7838.0038.001,140,325
26 May 202238.3838.8537.4538.3738.371,393,995
26 May 20220.405 Dividend
26 May 20221:1 Stock split
25 May 202237.5238.0636.6737.9237.511,849,718
24 May 202239.1439.1537.3137.5337.131,750,970
23 May 202238.4339.3838.2739.1238.702,076,367
20 May 202237.6538.7337.4338.2837.872,179,702
19 May 202237.3638.6937.1937.6737.272,478,585
18 May 202238.0738.2637.1237.5837.181,196,130
17 May 202238.4838.4836.9238.1037.691,972,354
16 May 202238.1639.0737.9638.5738.161,143,277
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...