Zhejiang Shapuaisi Pharmaceutical Co.,Ltd. (SHA:603168)
China · Delayed Price · Currency is CNY 5.19
-0.03 (-0.57%)
Nov 13, 2026, 3:00 PM CST
SHA:603168 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.26 | 5.30 | 5.14 | 5.19 | 5.19 | -0.57% | 5,925,482 |
| Nov 12, 2026 | 5.34 | 5.38 | 5.21 | 5.22 | 5.22 | -1.32% | 9,147,700 |
| Nov 11, 2026 | 5.11 | 5.31 | 5.06 | 5.29 | 5.29 | 3.73% | 11,777,168 |
| Nov 10, 2026 | 5.00 | 5.12 | 4.97 | 5.10 | 5.10 | 2.82% | 8,882,100 |
| Nov 9, 2026 | 5.12 | 5.17 | 4.93 | 4.96 | 4.96 | -2.36% | 9,214,200 |
| Nov 6, 2026 | 5.01 | 5.13 | 4.94 | 5.08 | 5.08 | -0.78% | 9,372,900 |
| Nov 5, 2026 | 5.02 | 5.14 | 5.01 | 5.12 | 5.12 | 1.59% | 10,011,024 |
| Nov 4, 2026 | 5.09 | 5.12 | 4.88 | 5.04 | 5.04 | -0.59% | 10,323,300 |
| Nov 3, 2026 | 5.12 | 5.26 | 5.01 | 5.07 | 5.07 | -1.55% | 8,625,200 |
| Nov 2, 2026 | 5.12 | 5.22 | 4.79 | 5.15 | 5.15 | 0.19% | 13,092,881 |
| Oct 30, 2026 | 5.32 | 5.51 | 5.11 | 5.14 | 5.14 | -4.28% | 9,454,000 |
| Oct 29, 2026 | 5.45 | 5.54 | 5.35 | 5.37 | 5.37 | -2.19% | 6,094,000 |
| Oct 28, 2026 | 5.50 | 5.57 | 5.36 | 5.49 | 5.49 | 0.73% | 7,663,500 |
| Oct 27, 2026 | 5.71 | 5.85 | 5.45 | 5.45 | 5.45 | -4.89% | 9,802,400 |
| Oct 26, 2026 | 5.71 | 5.82 | 5.57 | 5.73 | 5.73 | 1.24% | 13,772,268 |
| Oct 23, 2026 | 5.39 | 5.71 | 5.20 | 5.66 | 5.66 | 2.72% | 17,812,738 |
| Oct 22, 2026 | 5.90 | 5.90 | 5.48 | 5.51 | 5.51 | -4.67% | 16,416,782 |
| Oct 21, 2026 | 5.73 | 6.05 | 5.73 | 5.78 | 5.78 | 1.40% | 26,860,842 |
| Oct 20, 2026 | 5.93 | 5.95 | 5.61 | 5.70 | 5.70 | -2.06% | 21,122,950 |
| Oct 19, 2026 | 6.00 | 6.16 | 5.65 | 5.82 | 5.82 | -6.73% | 43,388,704 |
| Oct 16, 2026 | 5.72 | 6.24 | 5.72 | 6.24 | 6.24 | 10.05% | 23,442,542 |
| Oct 15, 2026 | 5.68 | 5.76 | 5.61 | 5.67 | 5.67 | -2.07% | 6,419,652 |
| Oct 14, 2026 | 5.93 | 5.93 | 5.77 | 5.79 | 5.79 | -1.70% | 4,977,292 |
| Oct 13, 2026 | 5.80 | 5.93 | 5.62 | 5.89 | 5.89 | 0.86% | 5,170,700 |
| Oct 12, 2026 | 6.02 | 6.04 | 5.79 | 5.84 | 5.84 | -3.31% | 5,416,400 |
| Oct 9, 2026 | 5.94 | 6.05 | 5.78 | 6.04 | 6.04 | 1.51% | 6,361,954 |
| Oct 8, 2026 | 6.06 | 6.11 | 5.88 | 5.95 | 5.95 | -1.49% | 5,481,920 |
| Sep 30, 2026 | 6.05 | 6.09 | 5.97 | 6.04 | 6.04 | - | 5,821,519 |
| Sep 29, 2026 | 5.91 | 6.10 | 5.83 | 6.04 | 6.04 | 2.20% | 6,254,710 |
| Sep 28, 2026 | 5.89 | 5.98 | 5.79 | 5.91 | 5.91 | 1.03% | 6,941,492 |
| Sep 24, 2026 | 5.83 | 5.95 | 5.81 | 5.85 | 5.85 | -0.17% | 5,388,900 |
| Sep 23, 2026 | 5.97 | 6.00 | 5.84 | 5.86 | 5.86 | -1.35% | 7,107,900 |
| Sep 22, 2026 | 5.95 | 6.00 | 5.75 | 5.94 | 5.94 | -0.50% | 11,666,700 |
| Sep 21, 2026 | 5.70 | 6.09 | 5.61 | 5.97 | 5.97 | 6.99% | 14,311,445 |
| Sep 18, 2026 | 5.69 | 5.78 | 5.58 | 5.58 | 5.58 | -1.59% | 5,612,125 |
| Sep 17, 2026 | 5.62 | 5.70 | 5.52 | 5.67 | 5.67 | 1.25% | 5,601,582 |
| Sep 16, 2026 | 5.55 | 5.65 | 5.44 | 5.60 | 5.60 | 0.54% | 6,187,264 |
| Sep 15, 2026 | 5.79 | 5.89 | 5.55 | 5.57 | 5.57 | -4.46% | 6,060,330 |
| Sep 14, 2026 | 5.69 | 5.88 | 5.69 | 5.83 | 5.83 | 1.39% | 5,457,895 |
| Sep 11, 2026 | 5.85 | 5.89 | 5.69 | 5.75 | 5.75 | -2.38% | 6,268,900 |
| Sep 10, 2026 | 5.98 | 6.00 | 5.84 | 5.89 | 5.89 | -1.83% | 5,082,820 |
| Sep 9, 2026 | 6.05 | 6.08 | 5.96 | 6.00 | 6.00 | -1.15% | 5,262,961 |
| Sep 8, 2026 | 6.00 | 6.10 | 5.93 | 6.07 | 6.07 | 1.00% | 7,089,500 |
| Sep 7, 2026 | 5.86 | 6.04 | 5.84 | 6.01 | 6.01 | 2.56% | 7,682,461 |
| Sep 4, 2026 | 5.88 | 5.95 | 5.79 | 5.86 | 5.86 | - | 5,875,018 |
| Sep 3, 2026 | 6.01 | 6.04 | 5.84 | 5.86 | 5.86 | -1.18% | 7,682,766 |
| Sep 2, 2026 | 5.94 | 6.08 | 5.85 | 5.93 | 5.93 | -0.50% | 8,203,982 |
| Sep 1, 2026 | 5.91 | 6.01 | 5.86 | 5.96 | 5.96 | 1.36% | 12,043,575 |
| Aug 31, 2026 | 6.03 | 6.09 | 5.74 | 5.88 | 5.88 | -2.49% | 13,123,110 |
| Aug 28, 2026 | 5.94 | 6.15 | 5.91 | 6.03 | 6.03 | 0.84% | 13,445,878 |