Ningbo Menovo Pharmaceutical Co., Ltd. (SHA:603538)
China · Delayed Price · Currency is CNY 26.07
+2.37 (10.00%)
Aug 8, 2025, 2:45 PM CST
SHA:603538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 24.77 | 25.19 | 23.44 | 23.70 | 23.70 | -5.28% | 28,941,824 |
| Aug 6, 2025 | 25.91 | 26.80 | 24.62 | 25.02 | 25.02 | -5.69% | 40,515,825 |
| Aug 5, 2025 | 24.89 | 27.40 | 24.84 | 26.53 | 26.53 | 6.50% | 45,732,746 |
| Aug 4, 2025 | 26.10 | 26.58 | 24.40 | 24.91 | 24.91 | -5.36% | 26,911,375 |
| Aug 1, 2025 | 25.79 | 27.44 | 25.40 | 26.32 | 26.32 | 1.43% | 26,547,215 |
| Jul 31, 2025 | 26.10 | 26.99 | 25.70 | 25.95 | 25.95 | -1.82% | 23,317,322 |
| Jul 30, 2025 | 27.10 | 27.93 | 26.19 | 26.43 | 26.43 | -4.55% | 28,465,949 |
| Jul 29, 2025 | 26.05 | 27.70 | 24.90 | 27.69 | 27.69 | 6.91% | 39,047,358 |
| Jul 28, 2025 | 25.81 | 26.28 | 25.47 | 25.90 | 25.90 | -0.15% | 22,953,886 |
| Jul 25, 2025 | 26.31 | 27.56 | 25.70 | 25.94 | 25.94 | -1.93% | 31,069,542 |
| Jul 24, 2025 | 25.70 | 26.97 | 25.60 | 26.45 | 26.45 | 2.60% | 32,955,965 |
| Jul 23, 2025 | 24.07 | 26.50 | 24.07 | 25.78 | 25.78 | 4.20% | 34,260,933 |
| Jul 22, 2025 | 25.03 | 25.96 | 24.71 | 24.74 | 24.74 | -2.87% | 29,204,165 |
| Jul 21, 2025 | 23.55 | 25.59 | 23.55 | 25.47 | 25.47 | 5.12% | 34,468,422 |
| Jul 18, 2025 | 24.14 | 24.66 | 23.46 | 24.23 | 24.23 | -0.41% | 25,496,010 |
| Jul 17, 2025 | 24.35 | 24.86 | 24.21 | 24.33 | 24.33 | -2.09% | 30,394,786 |
| Jul 16, 2025 | 23.18 | 25.29 | 22.38 | 24.85 | 24.85 | 6.84% | 45,554,448 |
| Jul 15, 2025 | 22.70 | 24.25 | 22.57 | 23.26 | 23.26 | 1.48% | 29,884,203 |
| Jul 14, 2025 | 22.88 | 23.28 | 22.26 | 22.92 | 22.92 | -0.69% | 26,792,912 |
| Jul 11, 2025 | 23.80 | 24.58 | 23.01 | 23.08 | 23.08 | -4.47% | 33,840,001 |
| Jul 10, 2025 | 23.31 | 24.91 | 22.58 | 24.16 | 24.16 | 3.69% | 44,845,990 |
| Jul 9, 2025 | 23.40 | 23.96 | 22.98 | 23.30 | 23.30 | -0.81% | 34,567,922 |
| Jul 8, 2025 | 24.40 | 25.23 | 23.01 | 23.49 | 23.49 | -5.09% | 46,657,630 |
| Jul 7, 2025 | 25.72 | 26.27 | 24.49 | 24.75 | 24.75 | -2.75% | 49,192,270 |
| Jul 4, 2025 | 27.24 | 28.00 | 25.20 | 25.45 | 25.45 | -0.20% | 72,879,516 |
| Jul 3, 2025 | 23.03 | 25.50 | 22.02 | 25.50 | 25.50 | 10.01% | 40,517,259 |
| Jul 2, 2025 | 21.32 | 23.18 | 21.15 | 23.18 | 23.18 | 10.01% | 52,546,033 |
| Jul 1, 2025 | 19.78 | 21.50 | 19.55 | 21.07 | 21.07 | 6.90% | 34,935,613 |
| Jun 30, 2025 | 19.60 | 19.93 | 19.11 | 19.71 | 19.71 | 0.36% | 18,102,177 |
| Jun 27, 2025 | 20.19 | 20.35 | 19.60 | 19.64 | 19.64 | -3.82% | 20,259,061 |
| Jun 26, 2025 | 19.32 | 20.50 | 18.80 | 20.42 | 20.42 | 4.18% | 34,365,895 |
| Jun 25, 2025 | 20.00 | 20.79 | 19.33 | 19.60 | 19.60 | -4.20% | 33,639,263 |
| Jun 24, 2025 | 20.90 | 21.44 | 19.89 | 20.46 | 20.41 | 0.74% | 43,898,244 |
| Jun 23, 2025 | 18.40 | 20.31 | 18.19 | 20.31 | 20.26 | 10.02% | 39,445,542 |
| Jun 20, 2025 | 16.76 | 18.46 | 16.76 | 18.46 | 18.41 | 10.01% | 26,550,288 |
| Jun 19, 2025 | 16.95 | 17.40 | 16.72 | 16.78 | 16.74 | -1.93% | 22,798,056 |
| Jun 18, 2025 | 17.27 | 18.35 | 17.00 | 17.11 | 17.07 | -2.89% | 29,001,183 |
| Jun 17, 2025 | 20.00 | 20.53 | 17.37 | 17.62 | 17.58 | -8.04% | 46,370,571 |
| Jun 16, 2025 | 18.11 | 19.93 | 18.10 | 19.16 | 19.11 | 2.19% | 37,379,805 |
| Jun 13, 2025 | 17.53 | 19.64 | 17.35 | 18.75 | 18.70 | 5.04% | 46,092,936 |
| Jun 12, 2025 | 17.00 | 18.24 | 16.86 | 17.85 | 17.81 | 4.39% | 39,081,299 |
| Jun 11, 2025 | 17.51 | 18.03 | 16.95 | 17.10 | 17.06 | -2.68% | 36,009,047 |
| Jun 10, 2025 | 17.64 | 18.44 | 17.50 | 17.57 | 17.53 | 4.83% | 59,823,306 |
| Jun 9, 2025 | 15.30 | 16.76 | 15.26 | 16.76 | 16.72 | 9.97% | 15,730,180 |
| Jun 6, 2025 | 15.20 | 15.37 | 15.07 | 15.24 | 15.20 | -0.13% | 7,201,431 |
| Jun 5, 2025 | 15.43 | 15.60 | 15.10 | 15.26 | 15.22 | -1.74% | 11,085,585 |
| Jun 4, 2025 | 15.86 | 15.95 | 15.41 | 15.53 | 15.49 | 0.06% | 14,398,386 |
| Jun 3, 2025 | 15.04 | 15.78 | 14.88 | 15.52 | 15.48 | 3.47% | 16,970,608 |
| May 30, 2025 | 15.20 | 15.84 | 15.00 | 15.00 | 14.96 | -2.34% | 14,980,338 |
| May 29, 2025 | 14.90 | 15.36 | 14.78 | 15.36 | 15.32 | 2.54% | 19,662,178 |