Zhejiang Shapuaisi Pharmaceutical Co.,Ltd. (SHA:603168)
China · Delayed Price · Currency is CNY 6.88
-0.59 (-7.90%)
At close: Mar 20, 2026
SHA:603168 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.37 | 7.42 | 6.91 | 7.06 | - | -5.49% | 20,877,437 |
| Mar 19, 2026 | 7.73 | 7.85 | 7.37 | 7.47 | 7.47 | -4.23% | 45,503,960 |
| Mar 18, 2026 | 7.70 | 7.80 | 7.35 | 7.80 | 7.80 | 10.01% | 30,245,030 |
| Mar 17, 2026 | 7.16 | 7.25 | 7.09 | 7.09 | 7.09 | -0.98% | 4,401,820 |
| Mar 16, 2026 | 6.99 | 7.27 | 6.99 | 7.16 | 7.16 | -1.10% | 5,250,974 |
| Mar 13, 2026 | 7.10 | 7.29 | 7.10 | 7.24 | 7.24 | 1.54% | 4,846,312 |
| Mar 12, 2026 | 7.19 | 7.24 | 7.11 | 7.13 | 7.13 | -1.11% | 3,997,500 |
| Mar 11, 2026 | 7.33 | 7.35 | 7.17 | 7.21 | 7.21 | -1.10% | 3,823,580 |
| Mar 10, 2026 | 7.20 | 7.30 | 7.17 | 7.29 | 7.29 | 1.96% | 4,006,352 |
| Mar 9, 2026 | 7.06 | 7.28 | 7.05 | 7.15 | 7.15 | -0.42% | 5,803,194 |
| Mar 6, 2026 | 6.93 | 7.19 | 6.92 | 7.18 | 7.18 | 2.87% | 5,512,635 |
| Mar 5, 2026 | 6.98 | 7.08 | 6.92 | 6.98 | 6.98 | 1.45% | 5,191,974 |
| Mar 4, 2026 | 6.90 | 6.98 | 6.78 | 6.88 | 6.88 | -1.01% | 6,842,806 |
| Mar 3, 2026 | 7.14 | 7.22 | 6.94 | 6.95 | 6.95 | -2.66% | 8,007,703 |
| Mar 2, 2026 | 7.41 | 7.48 | 7.13 | 7.14 | 7.14 | -4.93% | 9,286,084 |
| Feb 27, 2026 | 7.47 | 7.51 | 7.40 | 7.51 | 7.51 | 0.54% | 3,851,956 |
| Feb 26, 2026 | 7.57 | 7.61 | 7.45 | 7.47 | 7.47 | -1.19% | 4,536,078 |
| Feb 25, 2026 | 7.57 | 7.64 | 7.55 | 7.56 | 7.56 | -0.13% | 4,435,266 |
| Feb 24, 2026 | 7.42 | 7.58 | 7.37 | 7.57 | 7.57 | 2.57% | 4,905,202 |
| Feb 13, 2026 | 7.40 | 7.47 | 7.36 | 7.38 | 7.38 | 0.27% | 3,723,700 |
| Feb 12, 2026 | 7.56 | 7.60 | 7.35 | 7.36 | 7.36 | -2.65% | 5,762,530 |
| Feb 11, 2026 | 7.62 | 7.62 | 7.53 | 7.56 | 7.56 | -0.40% | 4,736,625 |
| Feb 10, 2026 | 7.58 | 7.64 | 7.48 | 7.59 | 7.59 | 0.53% | 6,419,164 |
| Feb 9, 2026 | 7.50 | 7.59 | 7.47 | 7.55 | 7.55 | 1.34% | 4,910,017 |
| Feb 6, 2026 | 7.39 | 7.53 | 7.36 | 7.45 | 7.45 | 0.95% | 5,197,695 |
| Feb 5, 2026 | 7.42 | 7.51 | 7.38 | 7.38 | 7.38 | -0.54% | 5,191,636 |
| 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 |