Qinghai Spring Medicinal Resources Technology Co., Ltd. (SHA:600381)
China · Delayed Price · Currency is CNY 4.550
+0.120 (2.71%)
Aug 22, 2025, 3:00 PM CST
SHA:600381 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.44 | 4.60 | 4.43 | 4.55 | 4.55 | 2.71% | 10,824,242 |
| Aug 21, 2025 | 4.58 | 4.59 | 4.40 | 4.43 | 4.43 | -3.70% | 10,120,000 |
| Aug 20, 2025 | 4.53 | 4.65 | 4.49 | 4.60 | 4.60 | 2.45% | 10,975,685 |
| Aug 19, 2025 | 4.63 | 4.63 | 4.47 | 4.49 | 4.49 | 1.81% | 17,257,757 |
| Aug 18, 2025 | 4.19 | 4.41 | 4.19 | 4.41 | 4.41 | 5.00% | 6,658,015 |
| Aug 15, 2025 | 4.11 | 4.21 | 4.09 | 4.20 | 4.20 | 2.19% | 8,353,096 |
| Aug 14, 2025 | 4.18 | 4.21 | 4.09 | 4.11 | 4.11 | -2.38% | 8,654,500 |
| Aug 13, 2025 | 4.28 | 4.28 | 4.16 | 4.21 | 4.21 | -1.86% | 9,107,152 |
| Aug 12, 2025 | 4.33 | 4.35 | 4.26 | 4.29 | 4.29 | -0.69% | 7,118,100 |
| Aug 11, 2025 | 4.31 | 4.37 | 4.28 | 4.32 | 4.32 | -0.46% | 8,280,842 |
| Aug 8, 2025 | 4.44 | 4.45 | 4.34 | 4.34 | 4.34 | -1.59% | 7,583,600 |
| Aug 7, 2025 | 4.59 | 4.60 | 4.37 | 4.41 | 4.41 | -3.50% | 12,754,139 |
| Aug 6, 2025 | 4.78 | 4.78 | 4.55 | 4.57 | 4.57 | -3.79% | 10,340,506 |
| Aug 5, 2025 | 4.66 | 4.80 | 4.61 | 4.75 | 4.75 | 3.49% | 14,732,180 |
| Aug 4, 2025 | 4.37 | 4.59 | 4.36 | 4.59 | 4.59 | 5.03% | 15,008,726 |
| Aug 1, 2025 | 4.23 | 4.37 | 4.21 | 4.37 | 4.37 | 3.31% | 8,937,400 |
| Jul 31, 2025 | 4.27 | 4.31 | 4.21 | 4.23 | 4.23 | -0.94% | 4,816,600 |
| Jul 30, 2025 | 4.23 | 4.33 | 4.21 | 4.27 | 4.27 | 1.18% | 8,541,500 |
| Jul 29, 2025 | 4.16 | 4.23 | 4.13 | 4.22 | 4.22 | 1.93% | 5,544,030 |
| Jul 28, 2025 | 4.12 | 4.16 | 3.98 | 4.14 | 4.14 | 0.49% | 8,245,180 |
| Jul 25, 2025 | 4.14 | 4.22 | 4.10 | 4.12 | 4.12 | -0.48% | 4,902,200 |
| Jul 24, 2025 | 4.13 | 4.16 | 4.11 | 4.14 | 4.14 | -0.24% | 3,657,284 |
| Jul 23, 2025 | 4.17 | 4.25 | 4.14 | 4.15 | 4.15 | - | 4,634,500 |
| Jul 22, 2025 | 4.15 | 4.17 | 4.13 | 4.15 | 4.15 | 0.24% | 3,232,372 |
| Jul 21, 2025 | 4.13 | 4.18 | 4.07 | 4.14 | 4.14 | - | 3,921,410 |
| Jul 18, 2025 | 4.19 | 4.21 | 4.11 | 4.14 | 4.14 | -1.19% | 5,354,400 |
| Jul 17, 2025 | 4.27 | 4.29 | 4.15 | 4.19 | 4.19 | -1.41% | 5,267,400 |
| Jul 16, 2025 | 4.23 | 4.29 | 4.19 | 4.25 | 4.25 | 0.47% | 6,333,779 |
| Jul 15, 2025 | 4.38 | 4.40 | 4.21 | 4.23 | 4.23 | -4.30% | 10,374,484 |
| Jul 14, 2025 | 4.28 | 4.44 | 4.25 | 4.42 | 4.42 | 4.25% | 10,500,400 |
| Jul 11, 2025 | 4.17 | 4.29 | 4.17 | 4.24 | 4.24 | 1.19% | 5,230,900 |
| Jul 10, 2025 | 4.28 | 4.35 | 4.11 | 4.19 | 4.19 | -1.87% | 8,616,300 |
| Jul 9, 2025 | 4.29 | 4.31 | 4.25 | 4.27 | 4.27 | -0.93% | 3,364,000 |
| Jul 8, 2025 | 4.26 | 4.32 | 4.26 | 4.31 | 4.31 | 1.41% | 3,377,190 |
| Jul 7, 2025 | 4.30 | 4.34 | 4.22 | 4.25 | 4.25 | -1.16% | 4,407,300 |
| Jul 4, 2025 | 4.45 | 4.45 | 4.30 | 4.30 | 4.30 | -0.69% | 5,222,500 |
| Jul 3, 2025 | 4.32 | 4.43 | 4.30 | 4.33 | 4.33 | 0.70% | 5,593,400 |
| Jul 2, 2025 | 4.46 | 4.47 | 4.26 | 4.30 | 4.30 | -2.93% | 8,711,117 |
| Jul 1, 2025 | 4.37 | 4.45 | 4.33 | 4.43 | 4.43 | 1.37% | 7,382,914 |
| Jun 30, 2025 | 4.31 | 4.40 | 4.20 | 4.37 | 4.37 | - | 8,063,134 |
| Jun 27, 2025 | 4.38 | 4.45 | 4.34 | 4.37 | 4.37 | 0.23% | 9,074,600 |
| Jun 26, 2025 | 4.60 | 4.62 | 4.35 | 4.36 | 4.36 | -4.80% | 18,000,514 |
| Jun 25, 2025 | 4.55 | 4.62 | 4.51 | 4.58 | 4.58 | 1.10% | 7,987,200 |
| Jun 24, 2025 | 4.57 | 4.67 | 4.35 | 4.53 | 4.53 | -0.66% | 12,120,100 |
| Jun 23, 2025 | 4.57 | 4.57 | 4.47 | 4.56 | 4.56 | 0.66% | 4,671,200 |
| Jun 20, 2025 | 4.55 | 4.61 | 4.45 | 4.53 | 4.53 | -1.52% | 6,689,914 |
| Jun 19, 2025 | 4.60 | 4.69 | 4.50 | 4.60 | 4.60 | -0.65% | 8,561,507 |
| Jun 18, 2025 | 4.81 | 4.89 | 4.60 | 4.63 | 4.63 | -4.34% | 13,558,045 |
| Jun 17, 2025 | 4.75 | 4.84 | 4.63 | 4.84 | 4.84 | 3.64% | 12,451,462 |
| Jun 16, 2025 | 4.89 | 4.92 | 4.67 | 4.67 | 4.67 | -5.08% | 20,395,700 |