Zhejiang Cheng Yi Pharmaceutical Co., Ltd. (SHA:603811)
China · Delayed Price · Currency is CNY 7.63
+0.12 (1.60%)
Aug 20, 2026, 3:00 PM CST
SHA:603811 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 7.62 | 7.73 | 7.58 | 7.63 | 7.63 | 1.60% | 6,991,240 |
| Aug 19, 2026 | 7.62 | 7.86 | 7.51 | 7.51 | 7.51 | -1.96% | 10,298,366 |
| Aug 18, 2026 | 7.55 | 7.85 | 7.50 | 7.66 | 7.66 | 2.13% | 15,811,841 |
| Aug 17, 2026 | 7.41 | 7.56 | 7.29 | 7.50 | 7.50 | 0.81% | 6,092,040 |
| Aug 14, 2026 | 7.46 | 7.58 | 7.41 | 7.44 | 7.44 | -0.93% | 4,802,696 |
| Aug 13, 2026 | 7.43 | 7.58 | 7.41 | 7.51 | 7.51 | 0.27% | 8,749,480 |
| Aug 12, 2026 | 7.41 | 7.52 | 7.38 | 7.49 | 7.49 | 1.22% | 4,132,573 |
| Aug 11, 2026 | 7.45 | 7.51 | 7.39 | 7.40 | 7.40 | -0.80% | 4,206,470 |
| Aug 10, 2026 | 7.43 | 7.52 | 7.43 | 7.46 | 7.46 | 0.40% | 5,405,986 |
| Aug 7, 2026 | 7.19 | 7.43 | 7.16 | 7.43 | 7.43 | 3.05% | 7,634,836 |
| Aug 6, 2026 | 7.24 | 7.24 | 7.13 | 7.21 | 7.21 | -0.14% | 3,159,544 |
| Aug 5, 2026 | 7.24 | 7.26 | 7.16 | 7.22 | 7.22 | -0.28% | 3,513,762 |
| Aug 4, 2026 | 7.17 | 7.31 | 7.17 | 7.24 | 7.24 | 1.40% | 4,251,760 |
| Aug 3, 2026 | 7.16 | 7.20 | 7.07 | 7.14 | 7.14 | 0.28% | 4,683,020 |
| Jul 31, 2026 | 7.10 | 7.14 | 7.06 | 7.12 | 7.12 | 0.99% | 3,169,827 |
| Jul 30, 2026 | 7.09 | 7.18 | 7.01 | 7.05 | 7.05 | -1.12% | 3,331,060 |
| Jul 29, 2026 | 7.02 | 7.20 | 7.02 | 7.13 | 7.13 | 1.42% | 3,444,319 |
| Jul 28, 2026 | 7.05 | 7.12 | 6.99 | 7.03 | 7.03 | -0.28% | 2,352,800 |
| Jul 27, 2026 | 6.91 | 7.12 | 6.90 | 7.05 | 7.05 | 1.73% | 3,243,490 |
| Jul 24, 2026 | 7.07 | 7.13 | 6.92 | 6.93 | 6.93 | -2.67% | 3,657,480 |
| Jul 23, 2026 | 7.08 | 7.14 | 6.97 | 7.12 | 7.12 | 0.99% | 4,733,060 |
| Jul 22, 2026 | 7.03 | 7.25 | 6.99 | 7.05 | 7.05 | -0.56% | 6,381,860 |
| Jul 21, 2026 | 7.21 | 7.25 | 6.83 | 7.09 | 7.09 | -2.34% | 11,718,520 |
| Jul 20, 2026 | 7.41 | 7.51 | 7.18 | 7.26 | 7.26 | -2.29% | 7,673,426 |
| Jul 17, 2026 | 7.84 | 7.87 | 7.39 | 7.43 | 7.43 | -5.47% | 12,681,489 |
| Jul 16, 2026 | 7.80 | 8.00 | 7.69 | 7.86 | 7.86 | 0.64% | 11,259,140 |
| Jul 15, 2026 | 7.39 | 7.84 | 7.35 | 7.81 | 7.81 | 5.40% | 13,691,614 |
| Jul 14, 2026 | 7.25 | 7.45 | 7.15 | 7.41 | 7.41 | 2.21% | 5,119,156 |
| Jul 13, 2026 | 7.41 | 7.41 | 7.17 | 7.25 | 7.25 | -0.82% | 5,184,548 |
| Jul 10, 2026 | 7.23 | 7.42 | 7.10 | 7.31 | 7.31 | 1.11% | 4,998,812 |
| Jul 9, 2026 | 7.30 | 7.43 | 7.14 | 7.23 | 7.23 | -1.77% | 4,386,250 |
| Jul 8, 2026 | 7.46 | 7.54 | 7.35 | 7.36 | 7.36 | -1.74% | 4,240,880 |
| Jul 7, 2026 | 7.64 | 7.75 | 7.47 | 7.49 | 7.49 | -2.73% | 6,391,505 |
| Jul 6, 2026 | 7.56 | 7.85 | 7.51 | 7.70 | 7.70 | 1.32% | 10,018,292 |
| Jul 3, 2026 | 7.67 | 7.74 | 7.46 | 7.60 | 7.60 | 0.80% | 7,486,420 |
| Jul 2, 2026 | 7.65 | 7.88 | 7.52 | 7.54 | 7.54 | -2.33% | 8,840,637 |
| Jul 1, 2026 | 7.39 | 7.77 | 7.27 | 7.72 | 7.72 | 2.66% | 10,776,517 |
| Jun 30, 2026 | 7.71 | 7.73 | 7.41 | 7.52 | 7.52 | -2.97% | 6,271,738 |
| Jun 29, 2026 | 7.55 | 7.80 | 7.30 | 7.75 | 7.75 | 2.11% | 7,305,060 |
| Jun 26, 2026 | 7.58 | 7.64 | 7.36 | 7.59 | 7.59 | -0.04% | 5,204,709 |
| Jun 25, 2026 | 7.91 | 7.91 | 7.68 | 7.81 | 7.59 | -1.00% | 4,651,079 |
| Jun 24, 2026 | 7.88 | 7.93 | 7.72 | 7.89 | 7.67 | 0.45% | 6,265,977 |
| Jun 23, 2026 | 7.76 | 7.98 | 7.73 | 7.85 | 7.63 | 0.55% | 6,473,386 |
| Jun 22, 2026 | 7.78 | 7.82 | 7.40 | 7.81 | 7.59 | 2.63% | 6,313,075 |
| Jun 18, 2026 | 7.60 | 7.64 | 7.46 | 7.61 | 7.40 | -0.09% | 4,248,019 |
| Jun 17, 2026 | 7.73 | 7.74 | 7.59 | 7.61 | 7.41 | -1.57% | 3,599,223 |
| Jun 16, 2026 | 7.84 | 7.93 | 7.68 | 7.74 | 7.52 | -1.81% | 5,253,877 |
| Jun 15, 2026 | 7.56 | 8.00 | 7.51 | 7.88 | 7.66 | 4.65% | 11,022,619 |
| Jun 12, 2026 | 7.36 | 7.53 | 7.31 | 7.53 | 7.32 | 2.73% | 4,950,783 |
| Jun 11, 2026 | 7.39 | 7.46 | 7.22 | 7.33 | 7.13 | -1.82% | 4,383,315 |