Zhejiang Cheng Yi Pharmaceutical Co., Ltd. (SHA:603811)
China · Delayed Price · Currency is CNY 7.60
+0.06 (0.80%)
Jul 3, 2026, 3:00 PM CST
SHA:603811 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 7.41 | 7.48 | 7.34 | 7.46 | 7.26 | -0.29% | 3,936,239 |
| Jun 9, 2026 | 7.46 | 7.56 | 7.41 | 7.49 | 7.28 | 0.29% | 3,540,039 |
| Jun 8, 2026 | 7.61 | 7.68 | 7.40 | 7.46 | 7.26 | -2.88% | 4,725,279 |
| Jun 5, 2026 | 7.64 | 7.73 | 7.61 | 7.69 | 7.47 | 0.94% | 4,037,753 |
| Jun 4, 2026 | 7.72 | 7.74 | 7.59 | 7.61 | 7.41 | -1.75% | 4,110,437 |
| Jun 3, 2026 | 7.93 | 7.93 | 7.70 | 7.75 | 7.54 | -2.25% | 6,171,675 |
| Jun 2, 2026 | 8.03 | 8.04 | 7.91 | 7.93 | 7.71 | -1.33% | 4,923,440 |
| Jun 1, 2026 | 8.06 | 8.07 | 7.86 | 8.04 | 7.82 | -0.35% | 6,753,355 |
| May 29, 2026 | 7.95 | 8.19 | 7.95 | 8.06 | 7.84 | 0.18% | 13,183,033 |
| May 28, 2026 | 7.58 | 8.18 | 7.58 | 8.05 | 7.83 | 5.33% | 16,799,621 |
| May 27, 2026 | 7.72 | 7.73 | 7.56 | 7.64 | 7.43 | -1.02% | 5,602,470 |
| May 26, 2026 | 7.82 | 7.84 | 7.66 | 7.72 | 7.51 | -1.28% | 3,653,439 |
| May 25, 2026 | 7.94 | 8.00 | 7.74 | 7.82 | 7.61 | -1.44% | 7,116,933 |
| May 22, 2026 | 7.94 | 7.96 | 7.84 | 7.94 | 7.72 | 0.54% | 4,849,235 |
| May 21, 2026 | 7.96 | 8.21 | 7.86 | 7.89 | 7.68 | -0.90% | 7,874,386 |
| May 20, 2026 | 8.03 | 8.06 | 7.91 | 7.96 | 7.75 | -1.50% | 5,767,052 |
| May 19, 2026 | 8.07 | 8.14 | 7.99 | 8.09 | 7.86 | -0.26% | 4,877,247 |
| May 18, 2026 | 8.16 | 8.18 | 8.02 | 8.11 | 7.88 | -1.05% | 6,140,819 |
| May 15, 2026 | 8.25 | 8.29 | 8.14 | 8.19 | 7.97 | -0.95% | 7,858,815 |
| May 14, 2026 | 8.41 | 8.45 | 8.27 | 8.27 | 8.04 | -1.61% | 8,356,753 |
| May 13, 2026 | 8.51 | 8.54 | 8.36 | 8.41 | 8.18 | -1.34% | 10,986,270 |
| May 12, 2026 | 8.74 | 8.74 | 8.51 | 8.52 | 8.29 | -3.09% | 14,238,825 |
| May 11, 2026 | 8.86 | 8.86 | 8.63 | 8.79 | 8.55 | 0.08% | 15,589,069 |
| May 8, 2026 | 8.56 | 8.87 | 8.56 | 8.79 | 8.54 | 3.02% | 19,625,549 |
| May 7, 2026 | 8.47 | 8.63 | 8.47 | 8.53 | 8.29 | 0.59% | 6,559,083 |
| May 6, 2026 | 8.52 | 8.61 | 8.45 | 8.48 | 8.25 | 0.08% | 8,829,981 |
| Apr 30, 2026 | 8.51 | 8.62 | 8.46 | 8.47 | 8.24 | -1.00% | 6,893,179 |
| Apr 29, 2026 | 8.44 | 8.57 | 8.39 | 8.56 | 8.32 | 1.35% | 8,097,941 |
| Apr 28, 2026 | 8.46 | 8.64 | 8.41 | 8.44 | 8.21 | -0.76% | 9,767,713 |
| Apr 27, 2026 | 8.70 | 8.70 | 8.35 | 8.51 | 8.27 | -1.49% | 15,462,845 |
| Apr 24, 2026 | 8.61 | 8.79 | 8.36 | 8.64 | 8.40 | 1.51% | 19,721,323 |
| Apr 23, 2026 | 8.41 | 8.56 | 8.34 | 8.51 | 8.27 | 1.62% | 10,344,570 |
| Apr 22, 2026 | 8.44 | 8.49 | 8.36 | 8.37 | 8.14 | -1.35% | 7,851,384 |
| Apr 21, 2026 | 8.59 | 8.66 | 8.41 | 8.49 | 8.25 | -1.49% | 9,932,999 |