Dali Pharmaceuticalco.,Ltd (603963.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.1100 | 5.2100 | 4.9400 | 4.9700 | 4.9700 | 13,815,613 |
| 16 May 2024 | 5.1000 | 5.5600 | 5.1000 | 5.2000 | 5.2000 | 18,206,854 |
| 15 May 2024 | 4.8500 | 5.3700 | 4.8500 | 5.3700 | 5.3700 | 25,142,658 |
| 14 May 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 225,900 |
| 13 May 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 188,400 |
| 10 May 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 189,200 |
| 09 May 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 170,900 |
| 08 May 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 111,700 |
| 07 May 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 182,300 |
| 06 May 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 167,800 |
| 30 Apr 2024 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | 118,500 |
| 29 Apr 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 177,300 |
| 26 Apr 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | - |
| 25 Apr 2024 | 7.8800 | 8.5000 | 7.8500 | 8.1000 | 8.1000 | 13,489,811 |
| 24 Apr 2024 | 7.8200 | 7.9700 | 7.2400 | 7.9100 | 7.9100 | 11,584,926 |
| 23 Apr 2024 | 7.7700 | 8.1000 | 7.7700 | 7.8200 | 7.8200 | 10,566,567 |
| 22 Apr 2024 | 8.0000 | 8.5000 | 7.7600 | 7.7700 | 7.7700 | 16,527,936 |
| 19 Apr 2024 | 8.0800 | 8.9100 | 8.0700 | 8.6000 | 8.6000 | 17,551,911 |
| 18 Apr 2024 | 8.1300 | 8.7200 | 7.4600 | 8.2200 | 8.2200 | 21,082,191 |
| 17 Apr 2024 | 6.8000 | 8.1700 | 6.8000 | 8.1700 | 8.1700 | 22,252,304 |
| 16 Apr 2024 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | 1,944,300 |
| 15 Apr 2024 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | 3,611,600 |
| 12 Apr 2024 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | 3,753,800 |
| 11 Apr 2024 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 5,250,600 |
| 10 Apr 2024 | 10.5000 | 11.3300 | 10.3600 | 11.3300 | 11.3300 | 19,499,097 |
| 09 Apr 2024 | 9.4900 | 10.3000 | 9.4600 | 10.3000 | 10.3000 | 22,799,719 |
| 08 Apr 2024 | 9.9800 | 9.9800 | 9.1500 | 9.3600 | 9.3600 | 15,882,516 |
| 03 Apr 2024 | 10.4400 | 10.4900 | 9.8500 | 10.0500 | 10.0500 | 16,019,768 |
| 02 Apr 2024 | 11.4800 | 11.4800 | 10.7100 | 10.7400 | 10.7400 | 17,279,720 |
| 01 Apr 2024 | 11.1200 | 11.6100 | 10.6500 | 11.4900 | 11.4900 | 20,687,402 |
| 29 Mar 2024 | 12.0100 | 12.1500 | 10.9900 | 11.1300 | 11.1300 | 16,166,766 |
| 28 Mar 2024 | 11.6400 | 12.8100 | 11.6400 | 12.2000 | 12.2000 | 30,670,135 |
| 27 Mar 2024 | 10.9400 | 12.8000 | 10.9400 | 12.8000 | 12.8000 | 35,729,634 |
| 26 Mar 2024 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | 4,150,700 |
| 25 Mar 2024 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | 3,402,600 |
| 22 Mar 2024 | 14.3700 | 14.8700 | 14.3700 | 14.3700 | 14.3700 | 8,627,566 |
| 21 Mar 2024 | 14.8000 | 15.9700 | 14.6800 | 15.9700 | 15.9700 | 40,277,562 |
| 20 Mar 2024 | 13.7900 | 14.5200 | 13.7600 | 14.5200 | 14.5200 | 33,298,265 |
| 19 Mar 2024 | 12.2700 | 13.2000 | 12.1000 | 13.2000 | 13.2000 | 18,166,668 |
| 18 Mar 2024 | 11.4400 | 12.0000 | 10.5700 | 12.0000 | 12.0000 | 27,364,403 |
| 15 Mar 2024 | 9.8700 | 10.9100 | 9.8400 | 10.9100 | 10.9100 | 17,125,320 |
| 14 Mar 2024 | 9.9200 | 9.9200 | 9.4800 | 9.9200 | 9.9200 | 20,501,051 |
| 13 Mar 2024 | 8.3100 | 9.0200 | 8.2000 | 9.0200 | 9.0200 | 22,264,075 |
| 12 Mar 2024 | 7.4800 | 8.2000 | 7.4800 | 8.2000 | 8.2000 | 12,881,495 |
| 11 Mar 2024 | 7.3500 | 7.4500 | 7.3100 | 7.4500 | 7.4500 | 6,775,200 |
| 08 Mar 2024 | 7.3800 | 7.8600 | 7.3500 | 7.4800 | 7.4800 | 7,857,333 |
| 07 Mar 2024 | 7.3300 | 7.6600 | 7.2200 | 7.4700 | 7.4700 | 9,162,067 |
| 06 Mar 2024 | 7.4600 | 7.4800 | 7.2200 | 7.3300 | 7.3300 | 7,413,037 |
| 05 Mar 2024 | 7.1600 | 7.7800 | 7.1600 | 7.5200 | 7.5200 | 12,448,983 |
| 04 Mar 2024 | 7.4800 | 8.1000 | 7.2700 | 7.9000 | 7.9000 | 13,051,599 |
| 01 Mar 2024 | 7.5900 | 7.6700 | 7.3800 | 7.4600 | 7.4600 | 8,872,620 |
| 29 Feb 2024 | 7.3800 | 7.7600 | 7.0300 | 7.6900 | 7.6900 | 10,786,430 |
| 28 Feb 2024 | 8.2600 | 8.6600 | 7.5000 | 7.6000 | 7.6000 | 15,175,573 |
| 27 Feb 2024 | 7.9500 | 8.5000 | 7.8400 | 8.2000 | 8.2000 | 15,530,089 |
| 26 Feb 2024 | 7.6000 | 8.8000 | 7.5100 | 8.2200 | 8.2200 | 17,612,494 |
| 23 Feb 2024 | 7.5600 | 8.0300 | 7.4100 | 8.0300 | 8.0300 | 19,508,550 |
| 22 Feb 2024 | 6.5600 | 7.3200 | 6.5000 | 7.3200 | 7.3200 | 15,391,068 |
| 21 Feb 2024 | 6.5100 | 6.9700 | 6.3800 | 6.6500 | 6.6500 | 17,086,478 |
| 20 Feb 2024 | 6.2000 | 6.7800 | 5.9900 | 6.7100 | 6.7100 | 15,415,970 |
| 19 Feb 2024 | 5.6900 | 6.4000 | 5.6000 | 6.2500 | 6.2500 | 16,441,137 |
| 08 Feb 2024 | 5.2600 | 5.9300 | 5.2400 | 5.8500 | 5.8500 | 17,148,337 |
| 07 Feb 2024 | 5.8700 | 6.1200 | 5.8200 | 5.8200 | 5.8200 | 12,787,234 |
| 06 Feb 2024 | 5.8000 | 6.9400 | 5.8000 | 6.4700 | 6.4700 | 13,292,174 |
| 05 Feb 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 528,800 |
| 02 Feb 2024 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | 722,300 |
| 01 Feb 2024 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 789,500 |
| 31 Jan 2024 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | 967,400 |
| 30 Jan 2024 | 10.0600 | 10.1800 | 9.8100 | 9.8100 | 9.8100 | 1,667,000 |
| 29 Jan 2024 | 10.5100 | 10.5600 | 10.0500 | 10.0600 | 10.0600 | 2,068,330 |
| 26 Jan 2024 | 10.4000 | 10.7500 | 10.4000 | 10.4600 | 10.4600 | 2,446,965 |
| 25 Jan 2024 | 10.2800 | 10.5300 | 10.0700 | 10.4600 | 10.4600 | 2,412,100 |
| 24 Jan 2024 | 10.0000 | 10.2800 | 9.7300 | 10.2800 | 10.2800 | 2,604,000 |
| 23 Jan 2024 | 9.9200 | 10.0400 | 9.7100 | 9.9900 | 9.9900 | 3,013,800 |
| 22 Jan 2024 | 10.8400 | 10.8400 | 10.1200 | 10.2200 | 10.2200 | 2,001,700 |
| 19 Jan 2024 | 11.0400 | 11.1100 | 10.8000 | 10.8400 | 10.8400 | 1,269,700 |
| 18 Jan 2024 | 11.0900 | 11.4900 | 10.7200 | 11.0000 | 11.0000 | 2,406,520 |
| 17 Jan 2024 | 11.5400 | 11.7000 | 11.2800 | 11.3000 | 11.3000 | 1,495,800 |
| 16 Jan 2024 | 11.5300 | 11.6800 | 11.3400 | 11.5300 | 11.5300 | 1,927,200 |
| 15 Jan 2024 | 11.3500 | 11.7500 | 11.3500 | 11.5300 | 11.5300 | 1,982,360 |
| 12 Jan 2024 | 11.6400 | 11.8500 | 11.4800 | 11.4900 | 11.4900 | 2,250,021 |
| 11 Jan 2024 | 11.5100 | 11.7200 | 11.5000 | 11.6500 | 11.6500 | 2,132,900 |
| 10 Jan 2024 | 11.6600 | 11.7400 | 11.3800 | 11.4600 | 11.4600 | 1,951,300 |
| 09 Jan 2024 | 11.5000 | 11.8900 | 11.4700 | 11.7400 | 11.7400 | 2,827,421 |
| 08 Jan 2024 | 11.8100 | 11.8900 | 11.4500 | 11.4800 | 11.4800 | 2,855,779 |
| 05 Jan 2024 | 11.8800 | 12.2000 | 11.8200 | 11.8800 | 11.8800 | 3,833,400 |
| 04 Jan 2024 | 12.1700 | 12.1800 | 11.9100 | 11.9900 | 11.9900 | 3,047,200 |
| 03 Jan 2024 | 12.1600 | 12.4800 | 11.9900 | 12.1900 | 12.1900 | 4,396,238 |
| 02 Jan 2024 | 11.8300 | 12.2600 | 11.7200 | 12.1300 | 12.1300 | 5,975,794 |
| 29 Dec 2023 | 11.2900 | 11.9900 | 11.2600 | 11.8800 | 11.8800 | 4,929,900 |
| 28 Dec 2023 | 10.9800 | 11.4600 | 10.9800 | 11.3600 | 11.3600 | 3,085,844 |
| 27 Dec 2023 | 11.2400 | 11.3400 | 11.0200 | 11.1800 | 11.1800 | 3,052,374 |
| 26 Dec 2023 | 11.3000 | 11.8000 | 11.1000 | 11.1900 | 11.1900 | 4,696,500 |
| 25 Dec 2023 | 11.6800 | 11.7800 | 10.9000 | 11.3100 | 11.3100 | 8,658,183 |
| 22 Dec 2023 | 12.1900 | 12.2000 | 11.6700 | 11.9500 | 11.9500 | 7,201,144 |
| 21 Dec 2023 | 11.9800 | 12.5400 | 11.6500 | 12.1400 | 12.1400 | 12,052,147 |
| 20 Dec 2023 | 12.3700 | 12.3700 | 11.8800 | 11.8800 | 11.8800 | 8,855,000 |
| 19 Dec 2023 | 12.6000 | 12.6000 | 12.1700 | 12.4000 | 12.4000 | 11,923,502 |
| 18 Dec 2023 | 11.6300 | 12.7700 | 11.6000 | 12.7700 | 12.7700 | 5,606,192 |
| 15 Dec 2023 | 11.8500 | 11.9300 | 11.5700 | 11.6100 | 11.6100 | 2,808,100 |
| 14 Dec 2023 | 12.1100 | 12.3200 | 11.8600 | 11.8700 | 11.8700 | 5,345,817 |
| *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.