Zhejiang Ausun Pharmaceutical Co., Ltd. (SHA:603229)
China · Delayed Price · Currency is CNY 9.87
-0.10 (-1.00%)
Apr 21, 2026, 3:00 PM CST
SHA:603229 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 10.00 | 10.06 | 9.89 | 9.91 | - | -0.60% | 2,517,996 |
| Apr 20, 2026 | 10.08 | 10.12 | 9.96 | 9.97 | 9.97 | -0.99% | 6,691,867 |
| Apr 17, 2026 | 10.17 | 10.25 | 10.05 | 10.07 | 10.07 | -1.66% | 8,640,895 |
| Apr 16, 2026 | 10.24 | 10.31 | 10.11 | 10.24 | 10.24 | -0.10% | 9,970,677 |
| Apr 15, 2026 | 10.50 | 10.59 | 10.14 | 10.25 | 10.25 | -1.16% | 15,909,310 |
| Apr 14, 2026 | 10.19 | 10.39 | 10.10 | 10.37 | 10.37 | 1.77% | 13,561,280 |
| Apr 13, 2026 | 10.11 | 10.30 | 9.98 | 10.19 | 10.19 | 0.69% | 9,284,659 |
| Apr 10, 2026 | 10.03 | 10.25 | 9.98 | 10.12 | 10.12 | 0.70% | 9,387,043 |
| Apr 9, 2026 | 10.10 | 10.33 | 10.01 | 10.05 | 10.05 | -0.50% | 11,022,960 |
| Apr 8, 2026 | 10.18 | 10.23 | 10.01 | 10.10 | 10.10 | 0.40% | 10,538,368 |
| Apr 7, 2026 | 9.90 | 10.18 | 9.80 | 10.06 | 10.06 | 1.00% | 11,239,194 |
| Apr 3, 2026 | 10.21 | 10.25 | 9.95 | 9.96 | 9.96 | -2.16% | 12,216,890 |
| Apr 2, 2026 | 10.21 | 10.32 | 10.14 | 10.18 | 10.18 | -0.29% | 14,707,460 |
| Apr 1, 2026 | 10.19 | 10.43 | 10.19 | 10.21 | 10.21 | 0.89% | 21,958,316 |
| Mar 31, 2026 | 9.90 | 10.33 | 9.86 | 10.12 | 10.12 | 2.22% | 17,306,471 |
| Mar 30, 2026 | 9.93 | 10.12 | 9.81 | 9.90 | 9.90 | -1.30% | 14,707,590 |
| Mar 27, 2026 | 9.54 | 10.27 | 9.52 | 10.03 | 10.03 | 2.45% | 21,076,500 |
| Mar 26, 2026 | 9.21 | 9.82 | 9.20 | 9.79 | 9.79 | 6.41% | 13,490,010 |
| Mar 25, 2026 | 9.14 | 9.25 | 9.10 | 9.20 | 9.20 | 0.55% | 4,215,680 |
| Mar 24, 2026 | 8.87 | 9.15 | 8.75 | 9.15 | 9.15 | 4.93% | 6,886,114 |
| Mar 23, 2026 | 9.21 | 9.30 | 8.63 | 8.72 | 8.72 | -5.32% | 8,766,023 |
| Mar 20, 2026 | 9.38 | 9.49 | 9.21 | 9.21 | 9.21 | -1.71% | 4,000,795 |
| Mar 19, 2026 | 9.52 | 9.57 | 9.32 | 9.37 | 9.37 | -2.19% | 5,536,321 |
| Mar 18, 2026 | 9.62 | 9.65 | 9.50 | 9.58 | 9.58 | -0.10% | 3,683,018 |
| Mar 17, 2026 | 9.67 | 9.71 | 9.56 | 9.59 | 9.59 | -0.62% | 5,887,583 |
| Mar 16, 2026 | 9.46 | 9.65 | 9.43 | 9.65 | 9.65 | 2.01% | 6,842,649 |
| Mar 13, 2026 | 9.41 | 9.57 | 9.40 | 9.46 | 9.46 | 0.11% | 4,496,224 |
| Mar 12, 2026 | 9.45 | 9.50 | 9.43 | 9.45 | 9.45 | - | 4,156,413 |
| Mar 11, 2026 | 9.54 | 9.54 | 9.44 | 9.45 | 9.45 | -0.53% | 3,323,156 |
| Mar 10, 2026 | 9.35 | 9.53 | 9.35 | 9.50 | 9.50 | 2.04% | 4,850,419 |
| Mar 9, 2026 | 9.40 | 9.40 | 9.26 | 9.31 | 9.31 | -1.48% | 5,354,989 |
| Mar 6, 2026 | 9.18 | 9.47 | 9.18 | 9.45 | 9.45 | 2.49% | 5,822,157 |
| Mar 5, 2026 | 9.38 | 9.38 | 9.20 | 9.22 | 9.22 | 0.55% | 3,755,950 |
| Mar 4, 2026 | 9.22 | 9.29 | 9.16 | 9.17 | 9.17 | -1.08% | 4,955,366 |
| Mar 3, 2026 | 9.42 | 9.49 | 9.20 | 9.27 | 9.27 | -1.49% | 7,630,160 |
| Mar 2, 2026 | 9.64 | 9.66 | 9.33 | 9.41 | 9.41 | -3.19% | 8,453,602 |
| Feb 27, 2026 | 9.70 | 9.74 | 9.67 | 9.72 | 9.72 | 0.10% | 3,487,665 |
| Feb 26, 2026 | 9.74 | 9.78 | 9.69 | 9.71 | 9.71 | -0.31% | 4,149,440 |
| Feb 25, 2026 | 9.65 | 9.77 | 9.65 | 9.74 | 9.74 | 0.72% | 3,974,927 |
| Feb 24, 2026 | 9.72 | 9.72 | 9.61 | 9.67 | 9.67 | 0.73% | 3,299,433 |
| Feb 13, 2026 | 9.72 | 9.78 | 9.60 | 9.60 | 9.60 | -1.23% | 4,350,224 |
| Feb 12, 2026 | 9.85 | 9.91 | 9.71 | 9.72 | 9.72 | -1.52% | 5,022,560 |
| Feb 11, 2026 | 9.89 | 9.93 | 9.85 | 9.87 | 9.87 | - | 3,814,760 |
| Feb 10, 2026 | 9.83 | 9.95 | 9.80 | 9.87 | 9.87 | 0.20% | 4,849,292 |
| Feb 9, 2026 | 9.88 | 9.91 | 9.82 | 9.85 | 9.85 | 0.31% | 4,488,148 |
| Feb 6, 2026 | 9.90 | 9.99 | 9.80 | 9.82 | 9.82 | - | 6,435,000 |
| Feb 5, 2026 | 9.85 | 9.95 | 9.80 | 9.82 | 9.82 | -0.41% | 5,352,782 |
| Feb 4, 2026 | 9.76 | 9.90 | 9.71 | 9.86 | 9.86 | 0.92% | 5,416,328 |
| Feb 3, 2026 | 9.79 | 9.83 | 9.67 | 9.77 | 9.77 | 0.72% | 6,934,896 |
| Feb 2, 2026 | 9.85 | 9.95 | 9.70 | 9.70 | 9.70 | -1.72% | 8,496,120 |