Skip to main content
logo
Zhejiang Shengda Bio-Pharm Co., Ltd. (SHA:603079)
China flag China · Delayed Price · Currency is CNY
20.16
-0.08 (-0.40%)
Feb 4, 2026, 3:00 PM CST

SHA:603079 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202620.2620.5920.0220.17--0.35%2,331,580
Feb 3, 202620.1220.7020.1020.2420.241.05%2,665,669
Feb 2, 202620.3920.5720.0220.0320.03-1.67%2,377,383
Jan 30, 202620.0720.4819.8020.3720.371.39%2,692,063
Jan 29, 202620.2620.7419.9820.0920.09-0.94%2,672,074
Jan 28, 202621.0021.0020.1120.2820.28-2.64%3,258,836
Jan 27, 202620.7921.0420.1820.8320.83-2.11%5,134,508
Jan 26, 202621.3721.6021.1021.2821.28-0.61%3,011,925
Jan 23, 202621.8422.0021.2621.4121.41-1.02%4,596,900
Jan 22, 202621.9421.9521.3621.6321.63-1.64%6,347,300
Jan 21, 202619.9822.0019.7721.9921.999.57%9,645,709
Jan 20, 202620.8821.1820.0020.0720.07-3.93%4,792,196
Jan 19, 202620.1321.0020.0520.8920.893.67%6,399,900
Jan 16, 202620.7021.3120.1020.1520.15-2.66%4,755,940
Jan 15, 202620.5920.9420.3720.7020.700.49%4,953,179
Jan 14, 202619.8820.7819.7820.6020.602.85%10,142,790
Jan 13, 202619.1920.3318.8220.0320.034.81%11,245,820
Jan 12, 202618.2619.4218.2319.1119.114.43%6,715,925
Jan 9, 202618.3618.5118.0518.3018.30-0.22%3,744,849
Jan 8, 202618.1018.3417.9618.3418.341.33%3,108,919
Jan 7, 202617.9718.2717.8318.1018.100.84%4,213,539
Jan 6, 202617.9418.0817.7017.9517.951.07%3,947,176
Jan 5, 202617.8118.1017.6917.7617.760.23%6,167,479
Dec 31, 202516.7217.8216.4917.7217.725.98%9,468,076
Dec 30, 202516.7916.9916.5616.7216.72-0.24%2,769,991
Dec 29, 202516.9116.9816.5416.7616.76-1.30%3,860,500
Dec 26, 202517.3417.4016.8916.9816.98-2.13%4,733,260
Dec 25, 202516.9817.4816.8517.3517.351.82%4,479,112
Dec 24, 202516.5717.5816.4117.0417.042.77%4,289,808
Dec 23, 202516.7016.7616.4416.5816.58-0.72%2,699,040
Dec 22, 202516.7916.9916.5516.7016.70-0.06%3,812,540
Dec 19, 202516.3916.7916.3916.7116.711.83%2,315,440
Dec 18, 202516.3016.5416.2316.4116.410.31%1,941,800
Dec 17, 202516.0816.4015.9916.3616.360.80%3,280,517
Dec 16, 202516.7116.7916.1616.2316.23-3.39%3,324,600
Dec 15, 202516.9116.9116.5716.8016.80-1,638,100
Dec 12, 202516.9917.1616.7516.8016.80-0.30%2,604,356
Dec 11, 202517.4117.4216.8316.8516.85-3.27%2,977,248
Dec 10, 202517.4217.4917.1517.4217.420.46%2,130,548
Dec 9, 202517.5617.6617.3217.3417.34-1.81%2,384,556
Dec 8, 202517.4917.7317.4917.6617.660.97%2,846,600
Dec 5, 202517.6117.6117.3517.4917.49-0.85%2,828,500
Dec 4, 202517.7517.9717.4117.6417.64-1.29%2,777,300
Dec 3, 202518.3218.3917.7517.8717.87-1.76%3,673,300
Dec 2, 202518.7018.7017.9518.1918.19-1.94%4,828,200
Dec 1, 202518.8018.9918.4618.5518.55-1.64%3,332,900
Nov 28, 202518.6418.8718.4318.8618.860.43%3,306,600
Nov 27, 202518.5419.1318.5218.7818.781.29%4,209,340
Nov 26, 202519.3019.4218.4618.5418.54-3.19%4,158,196
Nov 25, 202519.1019.5519.0219.1519.150.31%3,537,300