Aurisco Pharmaceutical Co.,Ltd. (605116.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 22.24 | 24.38 | 22.24 | 24.15 | 24.15 | 8,798,336 |
| 25 June 2024 | 22.81 | 23.00 | 21.70 | 22.16 | 22.16 | 3,436,300 |
| 24 June 2024 | 22.65 | 24.00 | 22.51 | 23.00 | 23.00 | 6,330,350 |
| 21 June 2024 | 21.11 | 22.79 | 20.74 | 22.65 | 22.65 | 3,926,000 |
| 20 June 2024 | 21.08 | 22.50 | 21.08 | 21.49 | 21.49 | 2,227,600 |
| 19 June 2024 | 21.53 | 21.64 | 20.97 | 21.08 | 21.08 | 1,123,500 |
| 18 June 2024 | 21.81 | 21.81 | 21.47 | 21.59 | 21.59 | 1,145,600 |
| 17 June 2024 | 21.65 | 22.07 | 21.32 | 21.85 | 21.85 | 796,600 |
| 14 June 2024 | 22.03 | 22.13 | 21.55 | 21.75 | 21.75 | 809,500 |
| 13 June 2024 | 22.06 | 22.33 | 22.00 | 22.03 | 22.03 | 636,680 |
| 12 June 2024 | 22.16 | 22.51 | 22.03 | 22.20 | 22.20 | 680,122 |
| 11 June 2024 | 22.13 | 22.25 | 21.71 | 22.14 | 22.14 | 991,594 |
| 07 June 2024 | 22.10 | 22.41 | 21.98 | 22.03 | 22.03 | 729,770 |
| 06 June 2024 | 22.54 | 22.63 | 21.88 | 22.00 | 22.00 | 1,383,700 |
| 06 June 2024 | 0.22 Dividend | |||||
| 05 June 2024 | 22.70 | 22.96 | 22.40 | 22.67 | 22.45 | 1,039,300 |
| 04 June 2024 | 22.65 | 22.90 | 22.46 | 22.69 | 22.47 | 811,415 |
| 03 June 2024 | 22.86 | 23.25 | 22.40 | 22.62 | 22.40 | 1,103,700 |
| 31 May 2024 | 22.56 | 23.30 | 22.53 | 22.97 | 22.75 | 1,218,310 |
| 30 May 2024 | 22.30 | 22.74 | 22.10 | 22.62 | 22.40 | 1,259,500 |
| 29 May 2024 | 22.40 | 22.56 | 22.22 | 22.28 | 22.06 | 754,600 |
| 28 May 2024 | 22.68 | 22.68 | 22.30 | 22.43 | 22.21 | 894,800 |
| 27 May 2024 | 23.46 | 23.46 | 22.21 | 22.69 | 22.47 | 1,380,924 |
| 24 May 2024 | 22.74 | 22.83 | 22.32 | 22.44 | 22.22 | 1,040,124 |
| 23 May 2024 | 22.96 | 23.19 | 22.51 | 22.60 | 22.38 | 1,410,374 |
| 22 May 2024 | 23.88 | 23.89 | 22.98 | 23.17 | 22.95 | 1,553,900 |
| 21 May 2024 | 23.70 | 23.89 | 23.45 | 23.67 | 23.44 | 955,300 |
| 20 May 2024 | 23.34 | 23.72 | 23.23 | 23.59 | 23.36 | 1,257,100 |
| 17 May 2024 | 23.67 | 23.72 | 23.12 | 23.35 | 23.12 | 1,411,200 |
| 16 May 2024 | 24.40 | 24.43 | 23.58 | 23.69 | 23.46 | 1,447,745 |
| 15 May 2024 | 24.18 | 24.29 | 23.90 | 24.00 | 23.77 | 1,043,224 |
| 14 May 2024 | 24.50 | 24.72 | 24.25 | 24.29 | 24.05 | 1,155,525 |
| 13 May 2024 | 24.63 | 24.99 | 24.32 | 24.42 | 24.18 | 2,357,900 |
| 10 May 2024 | 25.25 | 25.40 | 24.70 | 24.82 | 24.58 | 2,028,300 |
| 09 May 2024 | 25.30 | 25.69 | 25.08 | 25.35 | 25.10 | 1,963,800 |
| 08 May 2024 | 24.60 | 25.36 | 24.60 | 25.14 | 24.90 | 2,066,600 |
| 07 May 2024 | 25.08 | 25.19 | 24.80 | 25.08 | 24.84 | 2,818,300 |
| 06 May 2024 | 24.67 | 25.12 | 24.33 | 24.89 | 24.65 | 3,010,000 |
| 30 Apr 2024 | 24.59 | 24.73 | 24.31 | 24.41 | 24.17 | 2,458,100 |
| 29 Apr 2024 | 24.94 | 25.16 | 24.17 | 24.76 | 24.52 | 4,488,000 |
| 26 Apr 2024 | 24.62 | 24.98 | 24.13 | 24.64 | 24.40 | 2,236,700 |
| 25 Apr 2024 | 23.38 | 24.80 | 23.37 | 24.62 | 24.38 | 2,907,700 |
| 24 Apr 2024 | 23.78 | 23.78 | 23.19 | 23.50 | 23.27 | 1,976,800 |
| 23 Apr 2024 | 23.09 | 23.65 | 22.73 | 23.55 | 23.32 | 2,160,018 |
| 22 Apr 2024 | 22.95 | 23.28 | 22.50 | 22.87 | 22.65 | 2,220,400 |
| 19 Apr 2024 | 22.26 | 23.10 | 22.24 | 22.75 | 22.53 | 1,443,950 |
| 18 Apr 2024 | 21.79 | 23.19 | 21.74 | 22.64 | 22.42 | 2,161,850 |
| 17 Apr 2024 | 21.92 | 22.20 | 21.47 | 22.20 | 21.98 | 1,309,918 |
| 16 Apr 2024 | 21.92 | 21.95 | 21.20 | 21.54 | 21.33 | 1,578,726 |
| 15 Apr 2024 | 22.00 | 22.47 | 21.48 | 21.83 | 21.62 | 1,288,500 |
| 12 Apr 2024 | 22.55 | 22.65 | 22.11 | 22.19 | 21.97 | 915,200 |
| 11 Apr 2024 | 22.48 | 22.98 | 22.31 | 22.46 | 22.24 | 1,118,300 |
| 10 Apr 2024 | 22.55 | 23.49 | 22.48 | 22.72 | 22.50 | 2,077,000 |
| 09 Apr 2024 | 21.83 | 22.70 | 21.57 | 22.60 | 22.38 | 1,678,300 |
| 08 Apr 2024 | 21.92 | 22.17 | 21.61 | 21.64 | 21.43 | 1,277,000 |
| 03 Apr 2024 | 21.95 | 22.16 | 21.75 | 22.04 | 21.83 | 839,200 |
| 02 Apr 2024 | 22.27 | 22.35 | 21.88 | 22.00 | 21.79 | 905,400 |
| 01 Apr 2024 | 22.00 | 22.30 | 21.95 | 22.24 | 22.02 | 1,129,100 |
| 29 Mar 2024 | 22.12 | 22.39 | 21.73 | 22.04 | 21.83 | 888,000 |
| 28 Mar 2024 | 21.56 | 22.74 | 21.56 | 22.50 | 22.28 | 1,454,300 |
| 27 Mar 2024 | 21.99 | 22.27 | 21.85 | 21.90 | 21.69 | 762,200 |
| 26 Mar 2024 | 21.88 | 22.26 | 21.78 | 22.12 | 21.91 | 1,214,800 |
| 25 Mar 2024 | 22.20 | 22.50 | 21.78 | 21.81 | 21.60 | 1,014,900 |
| 22 Mar 2024 | 22.67 | 22.75 | 21.99 | 22.20 | 21.98 | 987,400 |
| 21 Mar 2024 | 22.84 | 23.00 | 22.41 | 22.73 | 22.51 | 901,700 |
| 20 Mar 2024 | 22.92 | 22.97 | 22.60 | 22.75 | 22.53 | 889,792 |
| 19 Mar 2024 | 22.97 | 23.40 | 22.84 | 22.91 | 22.69 | 1,470,682 |
| 18 Mar 2024 | 22.54 | 23.17 | 22.27 | 23.11 | 22.89 | 1,469,524 |
| 15 Mar 2024 | 22.01 | 22.77 | 22.01 | 22.53 | 22.31 | 1,076,500 |
| 14 Mar 2024 | 22.58 | 22.89 | 22.18 | 22.39 | 22.17 | 1,785,491 |
| 13 Mar 2024 | 22.18 | 22.46 | 21.89 | 22.36 | 22.14 | 1,161,700 |
| 12 Mar 2024 | 22.44 | 22.50 | 21.98 | 22.30 | 22.08 | 1,610,300 |
| 11 Mar 2024 | 22.50 | 22.62 | 21.91 | 22.30 | 22.08 | 1,408,200 |
| 08 Mar 2024 | 22.11 | 22.44 | 21.58 | 22.28 | 22.06 | 1,807,558 |
| 07 Mar 2024 | 22.55 | 22.55 | 21.82 | 21.88 | 21.67 | 869,573 |
| 06 Mar 2024 | 22.54 | 22.85 | 21.80 | 22.19 | 21.97 | 1,535,800 |
| 05 Mar 2024 | 23.28 | 23.35 | 22.35 | 22.54 | 22.32 | 1,960,000 |
| 04 Mar 2024 | 22.45 | 23.60 | 22.44 | 23.53 | 23.30 | 1,917,700 |
| 01 Mar 2024 | 22.60 | 22.70 | 22.18 | 22.64 | 22.42 | 1,272,400 |
| 29 Feb 2024 | 21.70 | 22.66 | 21.29 | 22.44 | 22.22 | 1,881,504 |
| 28 Feb 2024 | 22.79 | 23.24 | 21.66 | 21.72 | 21.51 | 1,874,004 |
| 27 Feb 2024 | 22.35 | 22.66 | 22.16 | 22.63 | 22.41 | 1,386,600 |
| 26 Feb 2024 | 22.50 | 22.85 | 22.20 | 22.40 | 22.18 | 1,736,300 |
| 23 Feb 2024 | 21.98 | 22.61 | 21.61 | 22.58 | 22.36 | 1,737,389 |
| 22 Feb 2024 | 21.77 | 22.10 | 21.37 | 21.98 | 21.77 | 1,642,489 |
| 21 Feb 2024 | 22.03 | 22.50 | 21.66 | 21.93 | 21.72 | 3,021,150 |
| 20 Feb 2024 | 21.36 | 22.85 | 20.77 | 22.70 | 22.48 | 3,132,504 |
| 19 Feb 2024 | 22.88 | 22.88 | 21.50 | 21.81 | 21.60 | 3,864,400 |
| 08 Feb 2024 | 19.40 | 21.09 | 18.17 | 21.09 | 20.89 | 3,931,700 |
| 07 Feb 2024 | 19.62 | 20.07 | 18.84 | 19.17 | 18.98 | 2,762,542 |
| 06 Feb 2024 | 17.90 | 19.73 | 17.33 | 19.22 | 19.03 | 2,740,539 |
| 05 Feb 2024 | 19.45 | 19.98 | 17.51 | 18.40 | 18.22 | 3,206,000 |
| 02 Feb 2024 | 20.80 | 21.03 | 18.82 | 19.45 | 19.26 | 2,221,700 |
| 01 Feb 2024 | 20.94 | 21.37 | 20.30 | 20.87 | 20.67 | 1,623,900 |
| 31 Jan 2024 | 21.86 | 22.18 | 20.94 | 21.08 | 20.88 | 1,473,600 |
| 30 Jan 2024 | 22.50 | 22.77 | 21.82 | 22.06 | 21.85 | 1,339,500 |
| 29 Jan 2024 | 23.74 | 23.95 | 22.28 | 22.31 | 22.09 | 1,597,600 |
| 26 Jan 2024 | 23.53 | 24.05 | 23.30 | 23.35 | 23.12 | 1,357,900 |
| 25 Jan 2024 | 22.69 | 23.60 | 22.11 | 23.53 | 23.30 | 1,280,300 |
| 24 Jan 2024 | 22.87 | 23.26 | 21.89 | 22.43 | 22.21 | 1,365,700 |
| *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.