Zhejiang Shapuaisi Pharmaceutical Co.,Ltd. (SHA:603168)
China · Delayed Price · Currency is CNY 5.89
-0.11 (-1.83%)
At close: Sep 10, 2026
SHA:603168 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5.35 | 5.37 | 5.25 | 5.35 | 5.35 | 0.75% | 5,867,090 |
| Aug 5, 2026 | 5.45 | 5.45 | 5.23 | 5.31 | 5.31 | -1.30% | 8,316,178 |
| Aug 4, 2026 | 5.36 | 5.51 | 5.34 | 5.38 | 5.38 | 0.37% | 6,020,630 |
| Aug 3, 2026 | 5.23 | 5.38 | 5.16 | 5.36 | 5.36 | 3.08% | 6,738,576 |
| Jul 31, 2026 | 5.05 | 5.20 | 5.03 | 5.20 | 5.20 | 2.56% | 5,889,550 |
| 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 |