China Resources Double-Crane Pharmaceutical Co.,Ltd. (SHA:600062)
China · Delayed Price · Currency is CNY 19.04
-0.02 (-0.10%)
Sep 18, 2025, 11:29 AM CST
SHA:600062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 19.09 | 19.10 | 18.97 | 19.06 | 19.06 | - | 9,327,119 |
| Sep 16, 2025 | 19.20 | 19.25 | 18.98 | 19.06 | 19.06 | -0.68% | 8,564,843 |
| Sep 15, 2025 | 19.18 | 19.24 | 19.12 | 19.19 | 19.19 | 0.05% | 7,066,587 |
| Sep 12, 2025 | 19.36 | 19.40 | 19.16 | 19.18 | 19.18 | -0.88% | 9,048,390 |
| Sep 11, 2025 | 19.18 | 19.38 | 18.96 | 19.35 | 19.35 | 0.47% | 9,354,521 |
| Sep 10, 2025 | 19.32 | 19.45 | 19.21 | 19.26 | 19.26 | -0.62% | 6,255,598 |
| Sep 9, 2025 | 19.57 | 19.60 | 19.27 | 19.38 | 19.38 | -0.92% | 9,123,980 |
| Sep 8, 2025 | 19.37 | 19.58 | 19.35 | 19.56 | 19.56 | 0.93% | 11,679,441 |
| Sep 5, 2025 | 19.15 | 19.40 | 19.07 | 19.38 | 19.38 | 1.20% | 11,682,900 |
| Sep 4, 2025 | 19.41 | 19.41 | 18.96 | 19.15 | 19.15 | -1.29% | 15,480,049 |
| Sep 3, 2025 | 19.46 | 19.59 | 19.36 | 19.40 | 19.40 | 0.05% | 12,154,906 |
| Sep 2, 2025 | 19.77 | 19.79 | 19.33 | 19.39 | 19.39 | -1.82% | 15,869,101 |
| Sep 1, 2025 | 19.44 | 19.77 | 19.36 | 19.75 | 19.75 | 1.54% | 18,465,780 |
| Aug 29, 2025 | 19.46 | 19.61 | 19.40 | 19.45 | 19.45 | -0.21% | 13,834,877 |
| Aug 28, 2025 | 19.63 | 19.70 | 19.13 | 19.49 | 19.49 | -0.61% | 21,624,267 |
| Aug 27, 2025 | 20.07 | 20.12 | 19.60 | 19.61 | 19.61 | -2.34% | 28,132,411 |
| Aug 26, 2025 | 20.20 | 20.20 | 20.06 | 20.08 | 20.08 | -0.69% | 19,928,324 |
| Aug 25, 2025 | 20.34 | 20.35 | 20.08 | 20.22 | 20.22 | -0.59% | 33,526,189 |
| Aug 22, 2025 | 20.48 | 20.50 | 20.16 | 20.34 | 20.34 | -0.29% | 18,048,665 |
| Aug 21, 2025 | 20.25 | 20.46 | 20.21 | 20.40 | 20.40 | 0.74% | 17,425,487 |
| Aug 20, 2025 | 20.39 | 20.39 | 20.03 | 20.25 | 20.25 | -0.74% | 18,811,145 |
| Aug 19, 2025 | 20.40 | 20.70 | 20.35 | 20.40 | 20.40 | 0.05% | 21,149,250 |
| Aug 18, 2025 | 20.42 | 20.59 | 20.27 | 20.39 | 20.39 | -0.20% | 22,745,900 |
| Aug 15, 2025 | 20.04 | 20.43 | 20.02 | 20.43 | 20.43 | 1.49% | 18,293,889 |
| Aug 14, 2025 | 20.30 | 20.50 | 20.06 | 20.13 | 20.13 | -0.74% | 22,855,646 |
| Aug 13, 2025 | 20.15 | 20.42 | 20.10 | 20.28 | 20.28 | 0.60% | 23,196,424 |
| Aug 12, 2025 | 20.36 | 20.45 | 20.07 | 20.16 | 20.16 | -0.84% | 18,994,771 |
| Aug 11, 2025 | 20.17 | 20.42 | 20.11 | 20.33 | 20.33 | 0.79% | 18,902,035 |
| Aug 8, 2025 | 20.16 | 20.33 | 19.94 | 20.17 | 20.17 | 0.05% | 14,093,400 |
| Aug 7, 2025 | 20.28 | 20.44 | 20.01 | 20.16 | 20.16 | -0.84% | 18,335,068 |
| Aug 6, 2025 | 20.50 | 20.77 | 20.25 | 20.33 | 20.33 | -0.93% | 19,442,208 |
| Aug 5, 2025 | 20.64 | 20.74 | 20.30 | 20.52 | 20.52 | -0.48% | 19,047,945 |
| Aug 4, 2025 | 20.77 | 20.92 | 20.18 | 20.62 | 20.62 | -0.87% | 32,260,784 |
| Aug 1, 2025 | 21.17 | 21.60 | 20.71 | 20.80 | 20.80 | -1.75% | 45,340,942 |
| Jul 31, 2025 | 21.17 | 22.14 | 21.00 | 21.17 | 21.17 | -0.24% | 80,361,527 |
| Jul 30, 2025 | 20.15 | 21.93 | 20.10 | 21.22 | 21.22 | 6.42% | 101,766,971 |
| Jul 29, 2025 | 19.55 | 20.07 | 19.41 | 19.94 | 19.94 | 2.10% | 24,495,803 |
| Jul 28, 2025 | 19.53 | 19.62 | 19.46 | 19.53 | 19.53 | 0.21% | 9,533,266 |
| Jul 25, 2025 | 19.58 | 19.76 | 19.45 | 19.49 | 19.49 | -0.15% | 15,416,387 |
| Jul 24, 2025 | 19.29 | 19.52 | 19.23 | 19.52 | 19.52 | 1.19% | 12,763,737 |
| Jul 23, 2025 | 19.41 | 19.64 | 19.26 | 19.29 | 19.29 | -0.67% | 13,823,483 |
| Jul 22, 2025 | 19.47 | 19.63 | 19.32 | 19.42 | 19.42 | -0.41% | 15,773,154 |
| Jul 21, 2025 | 19.38 | 19.51 | 19.23 | 19.50 | 19.50 | 0.46% | 10,731,259 |
| Jul 18, 2025 | 19.20 | 19.42 | 19.10 | 19.41 | 19.41 | 1.09% | 10,252,019 |
| Jul 17, 2025 | 19.25 | 19.44 | 19.11 | 19.20 | 19.20 | -0.36% | 13,372,360 |
| Jul 16, 2025 | 18.73 | 19.29 | 18.66 | 19.27 | 19.27 | 3.10% | 18,741,654 |
| Jul 15, 2025 | 18.78 | 18.79 | 18.52 | 18.69 | 18.69 | -0.32% | 7,792,524 |
| Jul 14, 2025 | 18.64 | 18.80 | 18.64 | 18.75 | 18.75 | 0.37% | 6,666,013 |
| Jul 11, 2025 | 18.52 | 18.82 | 18.49 | 18.68 | 18.68 | -1.16% | 10,143,920 |
| Jul 10, 2025 | 18.80 | 18.92 | 18.78 | 18.90 | 18.53 | 0.64% | 7,748,568 |