Zhejiang Ausun Pharmaceutical Co., Ltd. (SHA:603229)
China · Delayed Price · Currency is CNY 8.26
+0.12 (1.47%)
Sep 30, 2026, 3:00 PM CST
SHA:603229 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.13 | 8.43 | 8.13 | 8.26 | 8.26 | 1.47% | 8,004,228 |
| Sep 29, 2026 | 8.13 | 8.22 | 8.02 | 8.14 | 8.14 | -0.37% | 6,068,465 |
| Sep 28, 2026 | 8.15 | 8.25 | 8.01 | 8.17 | 8.17 | 0.25% | 9,451,835 |
| Sep 24, 2026 | 8.20 | 8.47 | 8.15 | 8.15 | 8.15 | -2.98% | 15,433,210 |
| Sep 23, 2026 | 8.07 | 8.89 | 8.05 | 8.40 | 8.40 | 3.58% | 27,888,379 |
| Sep 22, 2026 | 7.88 | 8.22 | 7.79 | 8.11 | 8.11 | 2.53% | 12,212,476 |
| Sep 21, 2026 | 7.57 | 7.91 | 7.57 | 7.91 | 7.91 | 4.35% | 10,437,202 |
| Sep 18, 2026 | 7.61 | 7.77 | 7.56 | 7.58 | 7.58 | -0.26% | 5,272,328 |
| Sep 17, 2026 | 7.55 | 7.64 | 7.49 | 7.60 | 7.60 | 0.66% | 2,996,387 |
| Sep 16, 2026 | 7.56 | 7.60 | 7.46 | 7.55 | 7.55 | -0.13% | 3,110,900 |
| Sep 15, 2026 | 7.57 | 7.70 | 7.55 | 7.56 | 7.56 | -0.92% | 2,946,908 |
| Sep 14, 2026 | 7.50 | 7.73 | 7.48 | 7.63 | 7.63 | 1.46% | 4,125,460 |
| Sep 11, 2026 | 7.67 | 7.72 | 7.45 | 7.52 | 7.52 | -2.46% | 6,327,467 |
| Sep 10, 2026 | 7.85 | 7.92 | 7.70 | 7.71 | 7.71 | -2.28% | 4,471,448 |
| Sep 9, 2026 | 7.95 | 7.98 | 7.85 | 7.89 | 7.89 | -1.13% | 4,242,300 |
| Sep 8, 2026 | 7.90 | 8.01 | 7.83 | 7.98 | 7.98 | 1.27% | 4,821,300 |
| Sep 7, 2026 | 7.71 | 7.95 | 7.71 | 7.88 | 7.88 | 1.16% | 4,717,232 |
| Sep 4, 2026 | 7.93 | 8.01 | 7.77 | 7.79 | 7.79 | -1.39% | 4,652,084 |
| Sep 3, 2026 | 7.89 | 7.96 | 7.87 | 7.90 | 7.90 | -0.13% | 4,612,819 |
| Sep 2, 2026 | 7.81 | 8.03 | 7.73 | 7.91 | 7.91 | 1.28% | 6,557,040 |
| Sep 1, 2026 | 7.77 | 7.84 | 7.71 | 7.81 | 7.81 | 1.03% | 5,303,364 |
| Aug 31, 2026 | 7.89 | 7.90 | 7.58 | 7.73 | 7.73 | -3.74% | 11,656,837 |
| Aug 28, 2026 | 8.06 | 8.14 | 7.97 | 8.03 | 8.03 | -0.25% | 4,320,170 |
| Aug 27, 2026 | 8.00 | 8.06 | 7.92 | 8.05 | 8.05 | 0.25% | 5,346,744 |
| Aug 26, 2026 | 8.17 | 8.28 | 8.01 | 8.03 | 8.03 | -1.47% | 9,272,600 |
| Aug 25, 2026 | 7.90 | 8.18 | 7.78 | 8.15 | 8.15 | 2.64% | 8,402,149 |
| Aug 24, 2026 | 8.26 | 8.50 | 7.91 | 7.94 | 7.94 | -1.98% | 11,174,755 |
| Aug 21, 2026 | 8.27 | 8.34 | 7.99 | 8.10 | 8.10 | -2.99% | 11,664,937 |
| Aug 20, 2026 | 8.15 | 8.53 | 8.13 | 8.35 | 8.35 | 4.77% | 14,734,602 |
| Aug 19, 2026 | 8.13 | 8.38 | 7.95 | 7.97 | 7.97 | -2.33% | 9,083,650 |
| Aug 18, 2026 | 8.24 | 8.36 | 8.12 | 8.16 | 8.16 | -0.97% | 7,796,280 |
| Aug 17, 2026 | 8.41 | 8.41 | 8.05 | 8.24 | 8.24 | -1.55% | 8,801,839 |
| Aug 14, 2026 | 8.40 | 8.49 | 8.23 | 8.37 | 8.37 | -0.36% | 8,882,582 |
| Aug 13, 2026 | 8.18 | 8.55 | 8.08 | 8.40 | 8.40 | 2.56% | 13,409,766 |
| Aug 12, 2026 | 8.21 | 8.32 | 8.11 | 8.19 | 8.19 | 0.24% | 6,687,212 |
| Aug 11, 2026 | 8.09 | 8.33 | 8.07 | 8.17 | 8.17 | - | 8,262,417 |
| Aug 10, 2026 | 8.17 | 8.28 | 8.05 | 8.17 | 8.17 | 1.11% | 10,570,610 |
| Aug 7, 2026 | 7.74 | 8.09 | 7.67 | 8.08 | 8.08 | 4.39% | 12,200,002 |
| Aug 6, 2026 | 7.81 | 7.81 | 7.66 | 7.74 | 7.74 | -0.39% | 4,950,976 |
| Aug 5, 2026 | 7.85 | 7.85 | 7.75 | 7.77 | 7.77 | -0.89% | 5,861,470 |
| Aug 4, 2026 | 7.66 | 7.88 | 7.66 | 7.84 | 7.84 | 2.75% | 7,450,252 |
| Aug 3, 2026 | 7.42 | 7.64 | 7.42 | 7.63 | 7.63 | 2.83% | 6,643,461 |
| 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 |