Zhejiang Ausun Pharmaceutical Co., Ltd. (SHA:603229)
China · Delayed Price · Currency is CNY 8.09
+0.18 (2.28%)
Jul 10, 2026, 3:00 PM CST
SHA:603229 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.89 | 8.25 | 7.72 | 8.09 | 8.09 | 2.28% | 8,750,076 |
| Jul 9, 2026 | 7.90 | 8.12 | 7.80 | 7.91 | 7.91 | -0.50% | 6,482,686 |
| Jul 8, 2026 | 8.06 | 8.23 | 7.91 | 7.95 | 7.95 | -1.36% | 5,724,547 |
| Jul 7, 2026 | 8.40 | 8.40 | 8.03 | 8.06 | 8.06 | -4.95% | 7,385,723 |
| Jul 6, 2026 | 8.38 | 8.71 | 8.18 | 8.48 | 8.48 | 0.24% | 11,129,680 |
| Jul 3, 2026 | 8.18 | 8.48 | 8.17 | 8.46 | 8.46 | 3.42% | 10,351,960 |
| Jul 2, 2026 | 8.02 | 8.33 | 8.02 | 8.18 | 8.18 | 0.49% | 7,607,417 |
| Jul 1, 2026 | 7.70 | 8.16 | 7.64 | 8.14 | 8.14 | 5.17% | 11,107,620 |
| Jun 30, 2026 | 8.04 | 8.06 | 7.71 | 7.74 | 7.74 | -4.21% | 8,257,295 |
| Jun 29, 2026 | 7.76 | 8.18 | 7.53 | 8.08 | 8.08 | 4.39% | 9,860,455 |
| Jun 26, 2026 | 8.00 | 8.01 | 7.74 | 7.74 | 7.74 | -3.49% | 6,435,801 |
| Jun 25, 2026 | 8.06 | 8.15 | 7.81 | 8.02 | 8.02 | -0.87% | 5,998,947 |
| Jun 24, 2026 | 8.24 | 8.32 | 8.04 | 8.09 | 8.09 | -1.82% | 6,079,172 |
| Jun 23, 2026 | 7.93 | 8.35 | 7.90 | 8.24 | 8.24 | 3.65% | 10,196,947 |
| Jun 22, 2026 | 8.09 | 8.10 | 7.63 | 7.95 | 7.95 | -2.09% | 14,023,421 |
| Jun 18, 2026 | 8.27 | 8.42 | 8.12 | 8.12 | 8.12 | -2.17% | 7,553,556 |
| Jun 17, 2026 | 8.48 | 8.48 | 8.26 | 8.30 | 8.30 | -1.78% | 5,502,835 |
| Jun 16, 2026 | 8.33 | 8.56 | 8.12 | 8.45 | 8.45 | 0.60% | 10,407,620 |
| Jun 15, 2026 | 8.41 | 8.60 | 8.30 | 8.40 | 8.40 | -1.41% | 10,924,870 |
| Jun 12, 2026 | 8.65 | 8.74 | 8.52 | 8.52 | 8.52 | -1.50% | 7,557,260 |
| Jun 11, 2026 | 8.95 | 8.96 | 8.56 | 8.65 | 8.65 | -3.24% | 9,184,546 |
| Jun 10, 2026 | 8.93 | 8.99 | 8.77 | 8.94 | 8.94 | 0.22% | 6,284,639 |
| Jun 9, 2026 | 9.13 | 9.13 | 8.92 | 8.92 | 8.92 | -2.09% | 5,775,340 |
| Jun 8, 2026 | 9.00 | 9.22 | 8.86 | 9.11 | 9.11 | -1.41% | 9,231,213 |
| Jun 5, 2026 | 9.33 | 9.50 | 9.21 | 9.24 | 9.24 | -1.18% | 7,636,472 |
| Jun 4, 2026 | 9.50 | 9.63 | 9.27 | 9.35 | 9.35 | -1.06% | 9,930,811 |
| Jun 3, 2026 | 9.65 | 9.80 | 9.26 | 9.45 | 9.45 | -0.32% | 15,438,100 |
| Jun 2, 2026 | 9.67 | 9.77 | 9.38 | 9.48 | 9.48 | -2.17% | 10,843,380 |
| Jun 1, 2026 | 9.47 | 9.70 | 9.32 | 9.69 | 9.69 | 1.89% | 12,944,260 |
| May 29, 2026 | 9.92 | 9.92 | 9.32 | 9.51 | 9.51 | -3.55% | 14,137,630 |
| May 28, 2026 | 9.88 | 10.09 | 9.46 | 9.86 | 9.86 | -0.40% | 19,953,540 |
| May 27, 2026 | 10.20 | 10.35 | 9.85 | 9.90 | 9.90 | -3.41% | 14,319,950 |
| May 26, 2026 | 9.88 | 10.58 | 9.82 | 10.25 | 10.25 | 3.22% | 17,775,840 |
| May 25, 2026 | 10.05 | 10.27 | 9.85 | 9.93 | 9.93 | -1.78% | 13,446,470 |
| May 22, 2026 | 10.40 | 10.41 | 10.03 | 10.11 | 10.11 | -2.32% | 11,399,650 |
| May 21, 2026 | 10.62 | 10.77 | 10.30 | 10.35 | 10.35 | -2.17% | 15,779,770 |
| May 20, 2026 | 10.38 | 10.74 | 10.21 | 10.58 | 10.58 | 1.63% | 15,550,320 |
| May 19, 2026 | 9.97 | 10.58 | 9.85 | 10.41 | 10.41 | 4.52% | 20,709,320 |
| May 18, 2026 | 10.01 | 10.10 | 9.86 | 9.96 | 9.96 | -0.80% | 6,085,874 |
| May 15, 2026 | 9.80 | 10.14 | 9.78 | 10.04 | 10.04 | 2.03% | 12,474,030 |
| May 14, 2026 | 10.08 | 10.08 | 9.84 | 9.84 | 9.84 | -2.48% | 8,529,764 |
| May 13, 2026 | 10.10 | 10.18 | 9.98 | 10.09 | 10.09 | -0.69% | 9,002,746 |
| May 12, 2026 | 10.30 | 10.30 | 10.07 | 10.16 | 10.16 | -1.55% | 10,733,720 |
| May 11, 2026 | 10.19 | 10.40 | 10.01 | 10.32 | 10.32 | 1.98% | 15,917,660 |
| May 8, 2026 | 10.23 | 10.28 | 9.99 | 10.12 | 10.12 | -1.08% | 10,078,300 |
| May 7, 2026 | 10.37 | 10.37 | 10.16 | 10.23 | 10.23 | -0.20% | 8,905,650 |
| May 6, 2026 | 9.82 | 10.57 | 9.81 | 10.25 | 10.25 | 4.27% | 20,756,520 |
| Apr 30, 2026 | 9.58 | 9.93 | 9.45 | 9.83 | 9.83 | 1.97% | 11,523,000 |
| Apr 29, 2026 | 10.18 | 10.18 | 9.52 | 9.64 | 9.64 | -5.30% | 17,879,240 |
| Apr 28, 2026 | 10.14 | 10.30 | 10.08 | 10.18 | 10.18 | 0.39% | 9,305,475 |