Zhejiang Shapuaisi Pharmaceutical Co.,Ltd. (SHA:603168)
China · Delayed Price · Currency is CNY 6.12
-0.24 (-3.77%)
May 21, 2026, 3:00 PM CST
SHA:603168 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.39 | 6.50 | 6.30 | 6.31 | - | -0.79% | 2,873,164 |
| May 20, 2026 | 6.46 | 6.46 | 6.32 | 6.36 | 6.36 | -1.70% | 4,838,250 |
| May 19, 2026 | 6.42 | 6.56 | 6.40 | 6.47 | 6.47 | 1.41% | 7,043,347 |
| May 18, 2026 | 6.41 | 6.41 | 6.24 | 6.38 | 6.38 | -0.31% | 7,569,244 |
| May 15, 2026 | 6.46 | 6.51 | 6.34 | 6.40 | 6.40 | -1.23% | 5,873,542 |
| May 14, 2026 | 6.55 | 6.58 | 6.47 | 6.48 | 6.48 | -0.92% | 4,750,041 |
| May 13, 2026 | 6.55 | 6.59 | 6.49 | 6.54 | 6.54 | -0.15% | 5,183,393 |
| May 12, 2026 | 6.72 | 6.74 | 6.51 | 6.55 | 6.55 | -3.25% | 6,373,400 |
| May 11, 2026 | 6.71 | 6.79 | 6.65 | 6.77 | 6.77 | 0.89% | 6,145,290 |
| May 8, 2026 | 6.68 | 6.74 | 6.63 | 6.71 | 6.71 | 0.45% | 5,557,240 |
| May 7, 2026 | 6.67 | 6.75 | 6.65 | 6.68 | 6.68 | - | 6,501,851 |
| May 6, 2026 | 6.77 | 6.80 | 6.61 | 6.68 | 6.68 | -0.89% | 8,517,315 |
| Apr 30, 2026 | 6.68 | 6.80 | 6.61 | 6.74 | 6.74 | - | 8,458,600 |
| Apr 29, 2026 | 6.62 | 6.80 | 6.55 | 6.74 | 6.74 | 1.81% | 7,845,088 |
| Apr 28, 2026 | 6.61 | 6.76 | 6.54 | 6.62 | 6.62 | -0.15% | 7,733,792 |
| Apr 27, 2026 | 6.50 | 6.68 | 6.35 | 6.63 | 6.63 | 2.00% | 8,167,414 |
| Apr 24, 2026 | 6.34 | 6.56 | 6.28 | 6.50 | 6.50 | 2.04% | 7,478,439 |
| Apr 23, 2026 | 6.43 | 6.47 | 6.32 | 6.37 | 6.37 | -1.70% | 6,574,559 |
| Apr 22, 2026 | 6.44 | 6.50 | 6.38 | 6.48 | 6.48 | 0.31% | 5,148,400 |
| Apr 21, 2026 | 6.47 | 6.53 | 6.39 | 6.46 | 6.46 | -0.31% | 7,344,338 |
| Apr 20, 2026 | 6.47 | 6.49 | 6.36 | 6.48 | 6.48 | -0.46% | 8,466,242 |
| Apr 17, 2026 | 6.72 | 6.72 | 6.42 | 6.51 | 6.51 | -3.56% | 10,598,870 |
| Apr 16, 2026 | 6.65 | 6.78 | 6.56 | 6.75 | 6.75 | 1.50% | 10,243,020 |
| Apr 15, 2026 | 6.80 | 6.84 | 6.53 | 6.65 | 6.65 | -1.34% | 11,662,080 |
| Apr 14, 2026 | 6.80 | 6.90 | 6.61 | 6.74 | 6.74 | -0.59% | 8,948,956 |
| Apr 13, 2026 | 6.94 | 6.95 | 6.72 | 6.78 | 6.78 | -1.31% | 7,379,490 |
| Apr 10, 2026 | 6.92 | 7.01 | 6.74 | 6.87 | 6.87 | 1.18% | 9,942,176 |
| Apr 9, 2026 | 7.04 | 7.19 | 6.79 | 6.79 | 6.79 | -4.10% | 9,885,380 |
| Apr 8, 2026 | 7.04 | 7.15 | 6.94 | 7.08 | 7.08 | 1.29% | 11,456,860 |
| Apr 7, 2026 | 6.76 | 7.05 | 6.66 | 6.99 | 6.99 | 2.64% | 8,621,564 |
| Apr 3, 2026 | 7.07 | 7.07 | 6.75 | 6.81 | 6.81 | -3.68% | 9,094,591 |
| Apr 2, 2026 | 7.17 | 7.22 | 7.01 | 7.07 | 7.07 | -1.26% | 7,223,465 |
| Apr 1, 2026 | 7.11 | 7.19 | 6.98 | 7.16 | 7.16 | 1.56% | 7,762,700 |
| Mar 31, 2026 | 7.17 | 7.22 | 7.02 | 7.05 | 7.05 | -0.42% | 8,559,500 |
| Mar 30, 2026 | 6.84 | 7.08 | 6.84 | 7.08 | 7.08 | 2.16% | 11,135,210 |
| Mar 27, 2026 | 6.59 | 6.94 | 6.54 | 6.93 | 6.93 | 4.37% | 10,254,400 |
| Mar 26, 2026 | 6.76 | 6.88 | 6.61 | 6.64 | 6.64 | -1.34% | 8,685,780 |
| Mar 25, 2026 | 6.73 | 6.81 | 6.64 | 6.73 | 6.73 | 1.82% | 10,837,900 |
| Mar 24, 2026 | 6.41 | 6.65 | 6.31 | 6.61 | 6.61 | 5.09% | 16,911,220 |
| Mar 23, 2026 | 6.51 | 6.68 | 6.24 | 6.29 | 6.29 | -8.58% | 23,836,920 |
| Mar 20, 2026 | 7.37 | 7.42 | 6.88 | 6.88 | 6.88 | -7.90% | 28,837,330 |
| 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 |