Zhejiang Ausun Pharmaceutical Co., Ltd. (SHA:603229)
China · Delayed Price · Currency is CNY 9.85
-0.02 (-0.20%)
Jan 23, 2026, 3:00 PM CST
SHA:603229 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.89 | 9.96 | 9.82 | 9.84 | - | -0.30% | 6,344,575 |
| Jan 22, 2026 | 9.91 | 9.92 | 9.81 | 9.87 | 9.87 | 0.20% | 4,917,478 |
| Jan 21, 2026 | 9.85 | 9.96 | 9.82 | 9.85 | 9.85 | 0.10% | 5,688,452 |
| Jan 20, 2026 | 9.90 | 9.98 | 9.80 | 9.84 | 9.84 | -1.01% | 7,993,368 |
| Jan 19, 2026 | 10.02 | 10.06 | 9.88 | 9.94 | 9.94 | -0.80% | 9,250,141 |
| Jan 16, 2026 | 10.08 | 10.15 | 9.96 | 10.02 | 10.02 | -0.79% | 7,548,680 |
| Jan 15, 2026 | 10.11 | 10.18 | 10.03 | 10.10 | 10.10 | -0.59% | 8,215,240 |
| Jan 14, 2026 | 10.30 | 10.45 | 10.03 | 10.16 | 10.16 | -1.65% | 18,979,270 |
| Jan 13, 2026 | 10.22 | 10.51 | 10.21 | 10.33 | 10.33 | 1.27% | 16,589,280 |
| Jan 12, 2026 | 10.29 | 10.33 | 10.11 | 10.20 | 10.20 | -0.58% | 11,283,376 |
| Jan 9, 2026 | 10.15 | 10.27 | 10.14 | 10.26 | 10.26 | 0.79% | 9,670,392 |
| Jan 8, 2026 | 10.19 | 10.32 | 10.12 | 10.18 | 10.18 | -0.20% | 8,059,854 |
| Jan 7, 2026 | 10.03 | 10.43 | 9.98 | 10.20 | 10.20 | 1.80% | 13,119,791 |
| Jan 6, 2026 | 10.15 | 10.18 | 9.93 | 10.02 | 10.02 | -0.89% | 8,593,880 |
| Jan 5, 2026 | 10.07 | 10.31 | 10.05 | 10.11 | 10.11 | 1.92% | 12,920,670 |
| Dec 31, 2025 | 9.52 | 10.11 | 9.46 | 9.92 | 9.92 | 5.20% | 16,790,090 |
| Dec 30, 2025 | 9.42 | 9.49 | 9.39 | 9.43 | 9.43 | -0.53% | 3,162,536 |
| Dec 29, 2025 | 9.67 | 9.67 | 9.47 | 9.48 | 9.48 | -1.46% | 3,952,847 |
| Dec 26, 2025 | 9.65 | 9.69 | 9.56 | 9.62 | 9.62 | 0.10% | 4,317,756 |
| Dec 25, 2025 | 9.54 | 9.65 | 9.52 | 9.61 | 9.61 | 0.42% | 3,328,169 |
| Dec 24, 2025 | 9.48 | 9.62 | 9.46 | 9.57 | 9.57 | 0.53% | 3,296,678 |
| Dec 23, 2025 | 9.54 | 9.58 | 9.48 | 9.52 | 9.52 | 0.11% | 3,844,473 |
| Dec 22, 2025 | 9.60 | 9.65 | 9.50 | 9.51 | 9.51 | -1.04% | 4,112,020 |
| Dec 19, 2025 | 9.53 | 9.65 | 9.45 | 9.61 | 9.61 | 1.48% | 3,695,612 |
| Dec 18, 2025 | 9.37 | 9.52 | 9.33 | 9.47 | 9.47 | 0.96% | 3,644,104 |
| Dec 17, 2025 | 9.34 | 9.42 | 9.19 | 9.38 | 9.38 | 0.75% | 4,135,664 |
| Dec 16, 2025 | 9.45 | 9.45 | 9.23 | 9.31 | 9.31 | -1.17% | 4,380,455 |
| Dec 15, 2025 | 9.48 | 9.57 | 9.38 | 9.42 | 9.42 | -0.74% | 3,268,716 |
| Dec 12, 2025 | 9.58 | 9.61 | 9.49 | 9.49 | 9.49 | -0.52% | 4,567,992 |
| Dec 11, 2025 | 9.56 | 9.68 | 9.53 | 9.54 | 9.54 | -0.42% | 3,090,943 |
| Dec 10, 2025 | 9.63 | 9.65 | 9.52 | 9.58 | 9.58 | -0.73% | 2,806,538 |
| Dec 9, 2025 | 9.65 | 9.76 | 9.63 | 9.65 | 9.65 | -0.31% | 3,447,688 |
| Dec 8, 2025 | 9.74 | 9.85 | 9.65 | 9.68 | 9.68 | -0.62% | 4,200,632 |
| Dec 5, 2025 | 9.66 | 9.74 | 9.51 | 9.74 | 9.74 | 0.52% | 3,522,140 |
| Dec 4, 2025 | 9.70 | 9.75 | 9.58 | 9.69 | 9.69 | -0.21% | 3,779,096 |
| Dec 3, 2025 | 9.79 | 9.80 | 9.67 | 9.71 | 9.71 | -0.82% | 4,031,351 |
| Dec 2, 2025 | 9.91 | 9.91 | 9.75 | 9.79 | 9.79 | -1.11% | 3,350,250 |
| Dec 1, 2025 | 9.92 | 9.96 | 9.85 | 9.90 | 9.90 | 0.41% | 3,599,108 |
| Nov 28, 2025 | 9.94 | 9.94 | 9.81 | 9.86 | 9.86 | -0.40% | 3,846,908 |
| Nov 27, 2025 | 9.95 | 10.00 | 9.87 | 9.90 | 9.90 | -0.50% | 3,847,615 |
| Nov 26, 2025 | 9.97 | 10.13 | 9.91 | 9.95 | 9.95 | 0.20% | 5,843,237 |
| Nov 25, 2025 | 9.74 | 10.02 | 9.68 | 9.93 | 9.93 | 2.37% | 5,857,825 |
| Nov 24, 2025 | 9.67 | 9.79 | 9.62 | 9.70 | 9.70 | 0.31% | 4,814,153 |
| Nov 21, 2025 | 10.14 | 10.14 | 9.62 | 9.67 | 9.67 | -3.88% | 9,909,693 |
| Nov 20, 2025 | 10.12 | 10.18 | 9.98 | 10.06 | 10.06 | -0.20% | 5,446,885 |
| Nov 19, 2025 | 10.30 | 10.40 | 10.03 | 10.08 | 10.08 | -2.04% | 6,242,133 |
| Nov 18, 2025 | 10.33 | 10.43 | 10.23 | 10.29 | 10.29 | -0.77% | 7,058,921 |
| Nov 17, 2025 | 10.60 | 10.60 | 10.33 | 10.37 | 10.37 | -1.71% | 8,774,179 |
| Nov 14, 2025 | 10.34 | 10.64 | 10.31 | 10.55 | 10.55 | 1.54% | 11,962,960 |
| Nov 13, 2025 | 10.31 | 10.43 | 10.21 | 10.39 | 10.39 | 0.29% | 8,218,455 |