Zhejiang Shapuaisi Pharmaceutical Co.,Ltd. (SHA:603168)
China · Delayed Price · Currency is CNY 6.74
0.00 (0.00%)
Apr 30, 2026, 3:00 PM CST
SHA:603168 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.68 | 6.80 | 6.61 | 6.71 | - | -0.45% | 4,859,300 |
| 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 |
| 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 |