Skip to main content
logo
DaShenLin Pharmaceutical Group Co., Ltd. (SHA:603233)
China flag China · Delayed Price · Currency is CNY
16.50
+0.25 (1.54%)
May 29, 2026, 3:00 PM CST

SHA:603233 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202616.2516.6816.2316.5016.501.54%4,862,903
May 28, 202616.5116.6316.0816.2516.25-1.87%3,916,222
May 27, 202616.8916.9915.3416.5616.56-2.82%5,531,710
May 26, 202616.9017.1016.8517.0417.040.53%3,638,400
May 25, 202617.2817.3016.7816.9516.95-1.91%6,196,490
May 22, 202617.4517.7517.2617.2817.28-0.75%4,803,984
May 21, 202617.6518.3517.4117.4117.41-2.85%5,705,668
May 20, 202617.7818.0517.6817.9217.920.73%5,124,837
May 19, 202617.6617.9117.5017.7917.79-6,756,700
May 18, 202618.8118.8217.1417.7917.79-5.42%20,695,290
May 15, 202618.7818.8818.6518.8118.810.21%4,642,246
May 14, 202618.7318.8618.4818.7718.770.11%4,424,577
May 13, 202618.7818.8818.6018.7518.75-0.05%3,544,871
May 12, 202618.5818.8418.5218.7618.76-0.21%4,022,275
May 11, 202618.5818.9118.3018.8018.801.35%6,931,351
May 8, 202618.4818.8918.3218.5518.550.32%6,467,625
May 7, 202618.7619.3518.4518.4918.49-0.96%7,171,675
May 6, 202618.7019.0118.4718.6718.67-0.27%10,008,720
Apr 30, 202619.1519.3318.6818.7218.72-3.26%6,447,039
Apr 29, 202618.8919.4418.7819.3519.353.20%9,934,971
Apr 28, 202618.5419.0218.4318.7518.750.81%6,931,062
Apr 27, 202618.1918.7418.0118.6018.602.25%10,851,180
Apr 24, 202618.1918.3617.4018.1918.191.17%11,571,260
Apr 23, 202617.8018.1817.6817.9817.981.07%9,819,928
Apr 22, 202617.7017.7917.5617.7917.790.11%3,018,579
Apr 21, 202617.5117.8817.5117.7717.771.37%4,335,788
Apr 20, 202617.4417.7517.0517.5317.530.81%5,170,167
Apr 17, 202617.6717.6717.2317.3917.39-0.74%2,747,615
Apr 16, 202617.4617.5917.2817.5217.520.40%4,211,686
Apr 15, 202617.1817.5317.1217.4517.452.29%6,309,869
Apr 14, 202617.2617.3416.8617.0617.06-1.10%5,643,946
Apr 13, 202617.5917.7517.2017.2517.25-2.87%4,657,703
Apr 10, 202617.4117.8717.4117.7617.761.95%3,504,211
Apr 9, 202617.6017.8217.3617.4217.42-2.41%3,615,344
Apr 8, 202618.1918.2117.7117.8517.851.08%5,394,320
Apr 7, 202617.7017.8117.4117.6617.66-0.95%3,316,480
Apr 3, 202617.9818.0217.6617.8317.83-0.67%3,121,600
Apr 2, 202618.2518.4017.9017.9517.95-1.37%5,156,608
Apr 1, 202617.9118.4417.8218.2018.202.36%6,988,828
Mar 31, 202617.6518.0217.6317.7817.781.14%3,978,178
Mar 30, 202617.4017.8517.4017.5817.580.11%4,242,132
Mar 27, 202617.3017.6317.2517.5617.560.69%3,885,011
Mar 26, 202617.6017.7917.3717.4417.44-0.68%2,810,104
Mar 25, 202617.2717.5817.1717.5617.561.68%3,394,190
Mar 24, 202617.2317.3516.9217.2717.271.71%3,973,337
Mar 23, 202617.9017.9016.7816.9816.98-6.24%7,793,747
Mar 20, 202618.2218.4618.0518.1118.11-0.49%3,973,792
Mar 19, 202618.5318.8018.1018.2018.20-2.93%4,773,607
Mar 18, 202618.8218.9618.5418.7518.75-0.79%4,157,643
Mar 17, 202618.8419.0918.8418.9018.90-0.16%4,232,431