Zhejiang Shapuaisi Pharmaceutical Co.,Ltd. (SHA:603168)
China · Delayed Price · Currency is CNY 5.66
+0.15 (2.72%)
Oct 23, 2026, 3:00 PM CST
SHA:603168 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,416,780 |
| Oct 21, 2026 | 5.73 | 6.05 | 5.73 | 5.78 | 5.78 | 1.40% | 26,860,840 |
| 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% | 43,388,700 |
| 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 |
| Aug 27, 2026 | 5.80 | 6.00 | 5.75 | 5.98 | 5.98 | 2.40% | 10,271,100 |
| Aug 26, 2026 | 5.74 | 5.88 | 5.71 | 5.84 | 5.84 | 1.39% | 7,786,638 |
| Aug 25, 2026 | 5.50 | 5.79 | 5.48 | 5.76 | 5.76 | 3.97% | 7,570,000 |
| Aug 24, 2026 | 5.56 | 5.69 | 5.50 | 5.54 | 5.54 | -0.72% | 6,018,064 |
| Aug 21, 2026 | 5.70 | 5.70 | 5.47 | 5.58 | 5.58 | -2.96% | 7,945,664 |
| Aug 20, 2026 | 5.54 | 5.79 | 5.54 | 5.75 | 5.75 | 4.74% | 9,704,930 |
| Aug 19, 2026 | 5.61 | 5.65 | 5.47 | 5.49 | 5.49 | -1.96% | 5,681,800 |
| Aug 18, 2026 | 5.61 | 5.71 | 5.55 | 5.60 | 5.60 | -1.06% | 5,445,100 |
| Aug 17, 2026 | 5.56 | 5.71 | 5.47 | 5.66 | 5.66 | 1.80% | 6,496,000 |
| Aug 14, 2026 | 5.61 | 5.67 | 5.49 | 5.56 | 5.56 | -0.54% | 4,620,200 |
| Aug 13, 2026 | 5.58 | 5.70 | 5.48 | 5.59 | 5.59 | 0.18% | 7,345,400 |
| Aug 12, 2026 | 5.56 | 5.64 | 5.52 | 5.58 | 5.58 | 0.36% | 3,783,200 |
| Aug 11, 2026 | 5.59 | 5.66 | 5.52 | 5.56 | 5.56 | -0.54% | 6,710,000 |
| Aug 10, 2026 | 5.38 | 5.65 | 5.37 | 5.59 | 5.59 | 3.90% | 8,105,059 |
| Aug 7, 2026 | 5.36 | 5.41 | 5.21 | 5.38 | 5.38 | 0.56% | 5,903,568 |