Zhejiang Shapuaisi Pharmaceutical Co.,Ltd. (SHA:603168)
China · Delayed Price · Currency is CNY 7.42
+0.10 (1.37%)
Feb 4, 2026, 3:00 PM CST
SHA:603168 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7.31 | 7.44 | 7.26 | 7.42 | 7.42 | 1.37% | 7,154,662 |
| Feb 3, 2026 | 7.23 | 7.32 | 7.19 | 7.32 | 7.32 | 1.81% | 6,533,860 |
| Feb 2, 2026 | 7.30 | 7.41 | 7.19 | 7.19 | 7.19 | -2.18% | 8,576,638 |
| Jan 30, 2026 | 7.41 | 7.48 | 7.20 | 7.35 | 7.35 | -2.39% | 10,660,530 |
| Jan 29, 2026 | 7.50 | 7.60 | 7.40 | 7.53 | 7.53 | 0.13% | 7,686,510 |
| Jan 28, 2026 | 7.68 | 7.68 | 7.52 | 7.52 | 7.52 | -2.34% | 6,444,864 |
| Jan 27, 2026 | 7.80 | 7.81 | 7.48 | 7.70 | 7.70 | -1.28% | 8,614,212 |
| Jan 26, 2026 | 7.79 | 7.83 | 7.70 | 7.80 | 7.80 | 0.13% | 8,999,044 |
| Jan 23, 2026 | 7.77 | 7.83 | 7.75 | 7.79 | 7.79 | 0.52% | 6,975,396 |
| Jan 22, 2026 | 7.69 | 7.77 | 7.65 | 7.75 | 7.75 | 0.65% | 5,239,412 |
| Jan 21, 2026 | 7.66 | 7.71 | 7.61 | 7.70 | 7.70 | 0.39% | 5,101,440 |
| Jan 20, 2026 | 7.68 | 7.72 | 7.62 | 7.67 | 7.67 | -0.13% | 5,704,000 |
| Jan 19, 2026 | 7.53 | 7.68 | 7.50 | 7.68 | 7.68 | 1.99% | 5,818,787 |
| Jan 16, 2026 | 7.65 | 7.65 | 7.46 | 7.53 | 7.53 | -0.79% | 5,693,538 |
| Jan 15, 2026 | 7.57 | 7.64 | 7.53 | 7.59 | 7.59 | 0.26% | 5,613,304 |
| Jan 14, 2026 | 7.65 | 7.71 | 7.47 | 7.57 | 7.57 | -1.17% | 9,832,171 |
| Jan 13, 2026 | 7.69 | 7.84 | 7.58 | 7.66 | 7.66 | -1.03% | 11,350,240 |
| Jan 12, 2026 | 7.69 | 7.74 | 7.61 | 7.74 | 7.74 | 0.65% | 6,185,296 |
| Jan 9, 2026 | 7.63 | 7.74 | 7.57 | 7.69 | 7.69 | 0.65% | 5,289,354 |
| Jan 8, 2026 | 7.52 | 7.69 | 7.51 | 7.64 | 7.64 | 1.46% | 5,322,380 |
| Jan 7, 2026 | 7.60 | 7.64 | 7.49 | 7.53 | 7.53 | -0.92% | 4,941,646 |
| Jan 6, 2026 | 7.64 | 7.69 | 7.54 | 7.60 | 7.60 | 0.40% | 4,879,702 |
| Jan 5, 2026 | 7.40 | 7.59 | 7.37 | 7.57 | 7.57 | 2.85% | 5,363,064 |
| Dec 31, 2025 | 7.38 | 7.40 | 7.27 | 7.36 | 7.36 | -0.41% | 3,442,259 |
| Dec 30, 2025 | 7.44 | 7.48 | 7.33 | 7.39 | 7.39 | -0.67% | 4,363,400 |
| Dec 29, 2025 | 7.50 | 7.56 | 7.39 | 7.44 | 7.44 | -1.20% | 4,862,330 |
| Dec 26, 2025 | 7.65 | 7.67 | 7.51 | 7.53 | 7.53 | -1.83% | 5,235,100 |
| Dec 25, 2025 | 7.66 | 7.70 | 7.61 | 7.67 | 7.67 | 0.39% | 4,939,520 |
| Dec 24, 2025 | 7.64 | 7.68 | 7.58 | 7.64 | 7.64 | -0.13% | 5,120,180 |
| Dec 23, 2025 | 7.72 | 7.75 | 7.62 | 7.65 | 7.65 | -1.42% | 4,766,390 |
| Dec 22, 2025 | 7.76 | 7.85 | 7.70 | 7.76 | 7.76 | 0.26% | 4,797,298 |
| Dec 19, 2025 | 7.59 | 7.77 | 7.55 | 7.74 | 7.74 | 2.25% | 5,003,989 |
| Dec 18, 2025 | 7.38 | 7.62 | 7.35 | 7.57 | 7.57 | 2.30% | 5,755,800 |
| Dec 17, 2025 | 7.40 | 7.46 | 7.25 | 7.40 | 7.40 | -0.27% | 6,014,782 |
| Dec 16, 2025 | 7.57 | 7.64 | 7.41 | 7.42 | 7.42 | -2.37% | 6,640,394 |
| Dec 15, 2025 | 7.61 | 7.74 | 7.53 | 7.60 | 7.60 | -0.78% | 5,890,910 |
| Dec 12, 2025 | 7.63 | 7.80 | 7.57 | 7.66 | 7.66 | 0.66% | 8,703,800 |
| Dec 11, 2025 | 7.86 | 7.90 | 7.60 | 7.61 | 7.61 | -3.18% | 9,033,152 |
| Dec 10, 2025 | 8.10 | 8.10 | 7.85 | 7.86 | 7.86 | -3.20% | 8,602,930 |
| Dec 9, 2025 | 8.36 | 8.36 | 8.11 | 8.12 | 8.12 | -2.87% | 8,193,692 |
| Dec 8, 2025 | 8.23 | 8.37 | 8.19 | 8.36 | 8.36 | 1.95% | 10,289,730 |
| Dec 5, 2025 | 8.24 | 8.25 | 8.04 | 8.20 | 8.20 | -0.73% | 6,889,314 |
| Dec 4, 2025 | 8.27 | 8.34 | 8.12 | 8.26 | 8.26 | -0.48% | 9,182,582 |
| Dec 3, 2025 | 8.36 | 8.47 | 8.26 | 8.30 | 8.30 | -0.72% | 11,352,632 |
| Dec 2, 2025 | 8.39 | 8.50 | 8.18 | 8.36 | 8.36 | 1.09% | 20,385,710 |
| Dec 1, 2025 | 8.00 | 8.81 | 8.00 | 8.27 | 8.27 | 3.25% | 15,392,140 |
| Nov 28, 2025 | 7.92 | 8.03 | 7.88 | 8.01 | 8.01 | 0.38% | 4,540,100 |
| Nov 27, 2025 | 7.92 | 8.02 | 7.81 | 7.98 | 7.98 | 0.38% | 4,791,400 |
| Nov 26, 2025 | 7.93 | 8.20 | 7.90 | 7.95 | 7.95 | 0.38% | 7,484,202 |
| Nov 25, 2025 | 7.76 | 8.00 | 7.71 | 7.92 | 7.92 | 2.46% | 5,846,941 |