Zhejiang Ausun Pharmaceutical Co., Ltd. (SHA:603229)
China · Delayed Price · Currency is CNY 7.42
+0.11 (1.50%)
Jul 31, 2026, 3:00 PM CST
SHA:603229 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.32 | 7.46 | 7.30 | 7.42 | 7.42 | 1.50% | 7,836,071 |
| Jul 30, 2026 | 7.40 | 7.57 | 7.27 | 7.31 | 7.31 | -1.35% | 9,012,621 |
| Jul 29, 2026 | 7.34 | 7.52 | 7.32 | 7.41 | 7.41 | 1.23% | 7,858,145 |
| Jul 28, 2026 | 7.35 | 7.46 | 7.29 | 7.32 | 7.32 | -1.08% | 6,148,735 |
| Jul 27, 2026 | 7.24 | 7.44 | 7.15 | 7.40 | 7.40 | 1.79% | 9,187,529 |
| Jul 24, 2026 | 7.41 | 7.54 | 7.27 | 7.27 | 7.27 | -2.55% | 9,485,866 |
| Jul 23, 2026 | 7.76 | 7.81 | 7.30 | 7.46 | 7.46 | -4.60% | 21,446,150 |
| Jul 22, 2026 | 7.81 | 8.03 | 7.73 | 7.82 | 7.82 | -0.26% | 8,778,735 |
| Jul 21, 2026 | 8.05 | 8.05 | 7.76 | 7.84 | 7.84 | -2.61% | 11,658,180 |
| Jul 20, 2026 | 8.11 | 8.32 | 7.88 | 8.05 | 8.05 | -0.62% | 13,675,475 |
| Jul 17, 2026 | 8.61 | 8.62 | 8.05 | 8.10 | 8.10 | -5.99% | 11,622,420 |
| Jul 16, 2026 | 8.57 | 8.81 | 8.48 | 8.68 | 8.62 | 1.40% | 12,449,690 |
| Jul 15, 2026 | 8.28 | 8.77 | 8.28 | 8.56 | 8.50 | 2.27% | 13,606,446 |
| Jul 14, 2026 | 8.09 | 8.65 | 7.96 | 8.37 | 8.31 | 3.46% | 12,637,145 |
| Jul 13, 2026 | 8.13 | 8.30 | 8.05 | 8.09 | 8.03 | - | 8,592,974 |
| Jul 10, 2026 | 7.89 | 8.25 | 7.72 | 8.09 | 8.03 | 2.28% | 8,750,076 |
| Jul 9, 2026 | 7.90 | 8.12 | 7.80 | 7.91 | 7.85 | -0.50% | 6,482,686 |
| Jul 8, 2026 | 8.06 | 8.23 | 7.91 | 7.95 | 7.89 | -1.36% | 5,724,547 |
| Jul 7, 2026 | 8.40 | 8.40 | 8.03 | 8.06 | 8.00 | -4.95% | 7,385,723 |
| Jul 6, 2026 | 8.38 | 8.71 | 8.18 | 8.48 | 8.42 | 0.24% | 11,129,680 |
| Jul 3, 2026 | 8.18 | 8.48 | 8.17 | 8.46 | 8.40 | 3.42% | 10,351,968 |
| Jul 2, 2026 | 8.02 | 8.33 | 8.02 | 8.18 | 8.12 | 0.49% | 7,607,417 |
| Jul 1, 2026 | 7.70 | 8.16 | 7.64 | 8.14 | 8.08 | 5.17% | 11,107,623 |
| Jun 30, 2026 | 8.04 | 8.06 | 7.71 | 7.74 | 7.68 | -4.21% | 8,257,295 |
| Jun 29, 2026 | 7.76 | 8.18 | 7.53 | 8.08 | 8.02 | 4.39% | 9,860,455 |
| Jun 26, 2026 | 8.00 | 8.01 | 7.74 | 7.74 | 7.68 | -3.49% | 6,435,801 |
| Jun 25, 2026 | 8.06 | 8.15 | 7.81 | 8.02 | 7.96 | -0.87% | 5,998,947 |
| Jun 24, 2026 | 8.24 | 8.32 | 8.04 | 8.09 | 8.03 | -1.82% | 6,079,172 |
| Jun 23, 2026 | 7.93 | 8.35 | 7.90 | 8.24 | 8.18 | 3.65% | 10,196,947 |
| Jun 22, 2026 | 8.09 | 8.10 | 7.63 | 7.95 | 7.89 | -2.09% | 14,023,421 |
| Jun 18, 2026 | 8.27 | 8.42 | 8.12 | 8.12 | 8.06 | -2.17% | 7,553,556 |
| Jun 17, 2026 | 8.48 | 8.48 | 8.26 | 8.30 | 8.24 | -1.78% | 5,502,835 |
| Jun 16, 2026 | 8.33 | 8.56 | 8.12 | 8.45 | 8.39 | 0.60% | 10,407,620 |
| Jun 15, 2026 | 8.41 | 8.60 | 8.30 | 8.40 | 8.34 | -1.41% | 10,924,870 |
| Jun 12, 2026 | 8.65 | 8.74 | 8.52 | 8.52 | 8.46 | -1.50% | 7,557,260 |
| Jun 11, 2026 | 8.95 | 8.96 | 8.56 | 8.65 | 8.59 | -3.24% | 9,184,546 |
| Jun 10, 2026 | 8.93 | 8.99 | 8.77 | 8.94 | 8.87 | 0.22% | 6,284,639 |
| Jun 9, 2026 | 9.13 | 9.13 | 8.92 | 8.92 | 8.85 | -2.09% | 5,775,340 |
| Jun 8, 2026 | 9.00 | 9.22 | 8.86 | 9.11 | 9.04 | -1.41% | 9,231,213 |
| Jun 5, 2026 | 9.33 | 9.50 | 9.21 | 9.24 | 9.17 | -1.18% | 7,636,472 |
| Jun 4, 2026 | 9.50 | 9.63 | 9.27 | 9.35 | 9.28 | -1.06% | 9,930,811 |
| Jun 3, 2026 | 9.65 | 9.80 | 9.26 | 9.45 | 9.38 | -0.32% | 15,438,100 |
| Jun 2, 2026 | 9.67 | 9.77 | 9.38 | 9.48 | 9.41 | -2.17% | 10,843,380 |
| Jun 1, 2026 | 9.47 | 9.70 | 9.32 | 9.69 | 9.62 | 1.89% | 12,944,260 |
| May 29, 2026 | 9.92 | 9.92 | 9.32 | 9.51 | 9.44 | -3.55% | 14,137,630 |
| May 28, 2026 | 9.88 | 10.09 | 9.46 | 9.86 | 9.79 | -0.40% | 19,953,540 |
| May 27, 2026 | 10.20 | 10.35 | 9.85 | 9.90 | 9.83 | -3.41% | 14,319,950 |
| May 26, 2026 | 9.88 | 10.58 | 9.82 | 10.25 | 10.17 | 3.22% | 17,775,840 |
| May 25, 2026 | 10.05 | 10.27 | 9.85 | 9.93 | 9.86 | -1.78% | 13,446,470 |
| May 22, 2026 | 10.40 | 10.41 | 10.03 | 10.11 | 10.04 | -2.32% | 11,399,650 |