Skip to main content
logo
Zhejiang Shengda Bio-Pharm Co., Ltd. (SHA:603079)
China flag China · Delayed Price · Currency is CNY
16.72
+0.32 (1.95%)
Apr 10, 2026, 10:09 AM CST

SHA:603079 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202617.0017.1016.4016.4016.40-3.98%2,843,400
Apr 8, 202617.2017.4616.9817.0817.080.12%3,257,700
Apr 7, 202616.2317.1516.2317.0617.062.96%3,039,600
Apr 3, 202617.1717.2516.5616.5716.57-3.83%2,629,900
Apr 2, 202617.2017.6117.0617.2317.230.17%2,741,500
Apr 1, 202616.9717.2516.7617.2017.202.93%2,743,442
Mar 31, 202617.0117.7416.7116.7116.71-1.82%3,521,337
Mar 30, 202617.0017.1716.5917.0217.02-2,716,501
Mar 27, 202616.6917.1816.4017.0217.021.98%2,835,400
Mar 26, 202616.7716.8716.4916.6916.690.48%2,630,365
Mar 25, 202616.3216.8516.2516.6116.611.84%3,689,802
Mar 24, 202615.7416.3115.5416.3116.316.18%5,480,300
Mar 23, 202616.2816.5115.1715.3615.36-7.97%5,774,086
Mar 20, 202617.7317.8216.6816.6916.69-5.44%4,259,778
Mar 19, 202618.4618.4817.5617.6517.65-4.23%3,247,028
Mar 18, 202618.6118.6318.2218.4318.43-1.07%2,509,168
Mar 17, 202618.8019.5418.3318.6318.63-1.79%6,193,820
Mar 16, 202618.0319.2017.9618.9718.975.27%8,078,837
Mar 13, 202618.1818.4817.9718.0218.02-1.42%3,918,240
Mar 12, 202617.9219.3017.7418.2818.282.01%6,731,653
Mar 11, 202617.9918.1717.7017.9217.92-0.33%2,988,764
Mar 10, 202617.8318.0817.4917.9817.982.92%3,174,080
Mar 9, 202617.6117.7217.0817.4717.47-0.74%2,570,125
Mar 6, 202617.1117.7317.1117.6017.602.15%2,252,316
Mar 5, 202617.2017.6017.0817.2317.230.88%2,271,000
Mar 4, 202617.3517.5917.0017.0817.08-1.84%3,208,460
Mar 3, 202618.2018.3517.3717.4017.40-3.65%6,375,254
Mar 2, 202618.9018.9517.9718.0618.06-5.84%4,793,856
Feb 27, 202619.0519.3619.0019.1819.18-0.36%2,519,424
Feb 26, 202619.5919.6619.1719.2519.25-1.74%2,484,308
Feb 25, 202619.8919.8919.3319.5919.59-0.46%2,941,838
Feb 24, 202620.1520.3719.5019.6819.68-0.71%4,345,803
Feb 13, 202619.4520.1319.2319.8219.822.85%3,800,187
Feb 12, 202619.4419.5819.2019.2719.27-1.18%2,421,800
Feb 11, 202619.7319.8519.3819.5019.50-1.37%2,435,342
Feb 10, 202620.0520.0519.7119.7719.77-0.90%1,818,487
Feb 9, 202619.9820.9919.7119.9519.950.30%3,640,176
Feb 6, 202619.9420.2619.8119.8919.89-0.25%2,183,409
Feb 5, 202620.2020.2819.9319.9419.94-1.09%1,783,860
Feb 4, 202620.2620.5920.0220.1620.16-0.40%2,397,880
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