Zhejiang Shapuaisi Pharmaceutical Co.,Ltd. (SHA:603168)
China · Delayed Price · Currency is CNY 5.07
-0.07 (-1.36%)
Jul 30, 2026, 3:00 PM CST
SHA:603168 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5.11 | 5.22 | 5.03 | 5.07 | 5.07 | -1.36% | 7,221,440 |
| Jul 29, 2026 | 5.07 | 5.17 | 5.02 | 5.14 | 5.14 | 2.39% | 8,437,100 |
| Jul 28, 2026 | 4.96 | 5.15 | 4.94 | 5.02 | 5.02 | 1.21% | 7,308,500 |
| Jul 27, 2026 | 4.74 | 4.98 | 4.70 | 4.96 | 4.96 | 4.64% | 10,244,500 |
| Jul 24, 2026 | 4.85 | 4.89 | 4.71 | 4.74 | 4.74 | -3.07% | 7,052,600 |
| Jul 23, 2026 | 4.71 | 4.91 | 4.67 | 4.89 | 4.89 | 3.38% | 8,045,900 |
| Jul 22, 2026 | 4.76 | 4.93 | 4.71 | 4.73 | 4.73 | -1.46% | 7,586,400 |
| Jul 21, 2026 | 4.94 | 4.94 | 4.60 | 4.80 | 4.80 | -2.44% | 11,979,600 |
| Jul 20, 2026 | 5.01 | 5.19 | 4.86 | 4.92 | 4.92 | -2.38% | 11,653,408 |
| Jul 17, 2026 | 5.32 | 5.35 | 4.99 | 5.04 | 5.04 | -4.91% | 11,788,750 |
| Jul 16, 2026 | 5.18 | 5.37 | 5.10 | 5.30 | 5.30 | 2.32% | 10,284,133 |
| Jul 15, 2026 | 5.05 | 5.27 | 5.00 | 5.18 | 5.18 | 2.57% | 9,072,800 |
| Jul 14, 2026 | 4.87 | 5.09 | 4.84 | 5.05 | 5.05 | 3.06% | 10,052,500 |
| Jul 13, 2026 | 4.96 | 5.04 | 4.86 | 4.90 | 4.90 | -1.61% | 8,895,120 |
| Jul 10, 2026 | 4.75 | 5.08 | 4.68 | 4.98 | 4.98 | 4.40% | 11,498,325 |
| Jul 9, 2026 | 4.81 | 4.95 | 4.67 | 4.77 | 4.77 | -0.83% | 6,780,904 |
| Jul 8, 2026 | 4.81 | 4.88 | 4.72 | 4.81 | 4.81 | -0.21% | 6,434,856 |
| Jul 7, 2026 | 5.05 | 5.05 | 4.79 | 4.82 | 4.82 | -4.17% | 7,459,985 |
| Jul 6, 2026 | 5.09 | 5.18 | 5.01 | 5.03 | 5.03 | -0.98% | 7,638,159 |
| Jul 3, 2026 | 5.02 | 5.13 | 4.90 | 5.08 | 5.08 | 2.21% | 9,712,465 |
| Jul 2, 2026 | 5.01 | 5.15 | 4.87 | 4.97 | 4.97 | - | 9,855,700 |
| Jul 1, 2026 | 4.72 | 5.01 | 4.65 | 4.97 | 4.97 | 5.30% | 11,354,340 |
| Jun 30, 2026 | 4.84 | 4.92 | 4.65 | 4.72 | 4.72 | -2.48% | 9,813,166 |
| Jun 29, 2026 | 4.73 | 4.87 | 4.55 | 4.84 | 4.84 | 1.89% | 10,243,520 |
| Jun 26, 2026 | 4.89 | 4.89 | 4.67 | 4.75 | 4.75 | -2.86% | 7,191,628 |
| Jun 25, 2026 | 4.98 | 4.98 | 4.80 | 4.89 | 4.89 | -1.61% | 7,932,108 |
| Jun 24, 2026 | 5.25 | 5.29 | 4.92 | 4.97 | 4.97 | -5.33% | 9,278,557 |
| Jun 23, 2026 | 5.09 | 5.36 | 5.06 | 5.25 | 5.25 | 2.54% | 9,999,963 |
| Jun 22, 2026 | 5.08 | 5.13 | 4.83 | 5.12 | 5.12 | 0.59% | 9,178,565 |
| Jun 18, 2026 | 5.06 | 5.19 | 4.98 | 5.09 | 5.09 | 0.20% | 7,147,094 |
| Jun 17, 2026 | 5.18 | 5.25 | 5.05 | 5.08 | 5.08 | -2.87% | 7,840,850 |
| Jun 16, 2026 | 5.27 | 5.28 | 5.08 | 5.23 | 5.23 | -0.95% | 8,321,264 |
| Jun 15, 2026 | 5.45 | 5.54 | 5.21 | 5.28 | 5.28 | -2.40% | 7,297,700 |
| Jun 12, 2026 | 5.38 | 5.44 | 5.24 | 5.41 | 5.41 | 1.88% | 5,735,690 |
| Jun 11, 2026 | 5.40 | 5.42 | 5.22 | 5.31 | 5.31 | -2.03% | 4,453,008 |
| Jun 10, 2026 | 5.44 | 5.52 | 5.30 | 5.42 | 5.42 | -0.73% | 5,782,800 |
| Jun 9, 2026 | 5.44 | 5.58 | 5.35 | 5.46 | 5.46 | 0.18% | 5,685,446 |
| Jun 8, 2026 | 5.55 | 5.69 | 5.37 | 5.45 | 5.45 | -2.85% | 5,846,872 |
| Jun 5, 2026 | 5.53 | 5.69 | 5.46 | 5.61 | 5.61 | 1.45% | 6,243,188 |
| Jun 4, 2026 | 5.60 | 5.67 | 5.46 | 5.53 | 5.53 | -1.95% | 5,150,604 |
| Jun 3, 2026 | 5.76 | 5.76 | 5.57 | 5.64 | 5.64 | -1.57% | 4,884,000 |
| Jun 2, 2026 | 5.96 | 5.96 | 5.71 | 5.73 | 5.73 | -3.54% | 5,993,338 |
| Jun 1, 2026 | 5.69 | 5.96 | 5.55 | 5.94 | 5.94 | 2.77% | 7,800,120 |
| May 29, 2026 | 5.86 | 5.94 | 5.73 | 5.78 | 5.78 | -1.37% | 6,670,664 |
| May 28, 2026 | 5.84 | 5.91 | 5.66 | 5.86 | 5.86 | 0.17% | 7,343,116 |
| May 27, 2026 | 5.90 | 5.96 | 5.76 | 5.85 | 5.85 | -1.18% | 6,462,180 |
| May 26, 2026 | 6.04 | 6.11 | 5.85 | 5.92 | 5.92 | -2.63% | 6,740,743 |
| May 25, 2026 | 6.20 | 6.30 | 6.02 | 6.08 | 6.08 | -1.78% | 6,101,262 |
| May 22, 2026 | 6.14 | 6.23 | 6.04 | 6.19 | 6.19 | 1.14% | 5,700,444 |
| May 21, 2026 | 6.39 | 6.50 | 6.10 | 6.12 | 6.12 | -3.77% | 6,387,664 |