Zhejiang Cheng Yi Pharmaceutical Co., Ltd. (SHA:603811)
China · Delayed Price · Currency is CNY 6.63
+0.07 (1.07%)
Oct 23, 2026, 3:00 PM CST
SHA:603811 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.56 | 6.65 | 6.40 | 6.63 | 6.63 | 1.07% | 4,721,202 |
| Oct 22, 2026 | 6.64 | 6.67 | 6.51 | 6.56 | 6.56 | -1.35% | 4,411,460 |
| Oct 21, 2026 | 6.68 | 6.78 | 6.65 | 6.65 | 6.65 | -0.45% | 3,339,647 |
| Oct 20, 2026 | 6.61 | 6.70 | 6.58 | 6.68 | 6.68 | 0.30% | 4,950,320 |
| Oct 19, 2026 | 6.60 | 6.71 | 6.54 | 6.66 | 6.66 | -0.60% | 6,549,191 |
| Oct 16, 2026 | 6.75 | 6.89 | 6.62 | 6.70 | 6.70 | -0.30% | 5,130,995 |
| Oct 15, 2026 | 6.75 | 6.83 | 6.70 | 6.72 | 6.72 | -1.32% | 3,587,960 |
| Oct 14, 2026 | 6.88 | 6.92 | 6.79 | 6.81 | 6.81 | -0.73% | 3,118,659 |
| Oct 13, 2026 | 6.91 | 6.92 | 6.75 | 6.86 | 6.86 | -1.15% | 3,931,946 |
| Oct 12, 2026 | 7.05 | 7.09 | 6.91 | 6.94 | 6.94 | -1.84% | 3,356,420 |
| Oct 9, 2026 | 6.92 | 7.08 | 6.86 | 7.07 | 7.07 | 2.17% | 5,679,100 |
| Oct 8, 2026 | 7.01 | 7.05 | 6.89 | 6.92 | 6.92 | -1.00% | 3,690,532 |
| Sep 30, 2026 | 6.96 | 7.05 | 6.93 | 6.99 | 6.99 | 0.58% | 3,351,809 |
| Sep 29, 2026 | 6.86 | 7.04 | 6.83 | 6.95 | 6.95 | 0.87% | 3,914,689 |
| Sep 28, 2026 | 6.90 | 6.97 | 6.86 | 6.89 | 6.89 | 0.29% | 4,052,661 |
| Sep 24, 2026 | 6.93 | 7.01 | 6.86 | 6.87 | 6.87 | -1.29% | 3,238,924 |
| Sep 23, 2026 | 7.01 | 7.04 | 6.95 | 6.96 | 6.96 | -0.71% | 2,809,260 |
| Sep 22, 2026 | 7.01 | 7.09 | 6.95 | 7.01 | 7.01 | -0.14% | 5,027,935 |
| Sep 21, 2026 | 6.81 | 7.04 | 6.80 | 7.02 | 7.02 | 3.69% | 7,509,390 |
| Sep 18, 2026 | 6.77 | 6.90 | 6.76 | 6.77 | 6.77 | - | 3,642,340 |
| Sep 17, 2026 | 6.70 | 6.80 | 6.65 | 6.77 | 6.77 | 1.20% | 4,195,789 |
| Sep 16, 2026 | 6.64 | 6.73 | 6.61 | 6.69 | 6.69 | 0.15% | 3,477,796 |
| Sep 15, 2026 | 6.91 | 6.91 | 6.64 | 6.68 | 6.68 | -3.61% | 7,122,280 |
| Sep 14, 2026 | 6.96 | 7.01 | 6.88 | 6.93 | 6.93 | 0.29% | 3,663,540 |
| Sep 11, 2026 | 7.04 | 7.04 | 6.83 | 6.91 | 6.91 | -2.40% | 5,718,517 |
| Sep 10, 2026 | 7.19 | 7.19 | 7.02 | 7.08 | 7.08 | -1.53% | 4,735,220 |
| Sep 9, 2026 | 7.25 | 7.29 | 7.18 | 7.19 | 7.19 | -1.78% | 4,098,037 |
| Sep 8, 2026 | 7.17 | 7.32 | 7.13 | 7.32 | 7.32 | 2.09% | 6,398,834 |
| Sep 7, 2026 | 7.21 | 7.25 | 7.16 | 7.17 | 7.17 | -0.55% | 3,943,652 |
| Sep 4, 2026 | 7.26 | 7.30 | 7.18 | 7.21 | 7.21 | -0.28% | 3,655,416 |
| Sep 3, 2026 | 7.25 | 7.30 | 7.18 | 7.23 | 7.23 | -0.28% | 3,327,353 |
| Sep 2, 2026 | 7.33 | 7.34 | 7.20 | 7.25 | 7.25 | -1.09% | 4,847,990 |
| Sep 1, 2026 | 7.18 | 7.35 | 7.16 | 7.33 | 7.33 | 1.95% | 6,509,685 |
| Aug 31, 2026 | 7.28 | 7.28 | 7.17 | 7.19 | 7.19 | -1.78% | 6,099,742 |
| Aug 28, 2026 | 7.33 | 7.38 | 7.23 | 7.32 | 7.32 | -0.54% | 5,463,754 |
| Aug 27, 2026 | 7.37 | 7.49 | 7.30 | 7.36 | 7.36 | -1.21% | 5,873,800 |
| Aug 26, 2026 | 7.37 | 7.63 | 7.37 | 7.45 | 7.45 | 0.27% | 5,145,355 |
| Aug 25, 2026 | 7.21 | 7.46 | 7.16 | 7.43 | 7.43 | 2.62% | 5,461,717 |
| Aug 24, 2026 | 7.39 | 7.44 | 7.20 | 7.24 | 7.24 | -2.16% | 4,821,662 |
| Aug 21, 2026 | 7.57 | 7.60 | 7.34 | 7.40 | 7.40 | -3.01% | 7,102,871 |
| 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 |