Shaanxi Meibang Pharmaceutical Group Co., Ltd. (SHA:605033)
China · Delayed Price · Currency is CNY 21.95
+0.12 (0.55%)
Sep 29, 2025, 2:45 PM CST
SHA:605033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.66 | 22.22 | 21.31 | 21.98 | 21.98 | 0.69% | 2,656,100 |
| Sep 26, 2025 | 21.44 | 22.38 | 21.42 | 21.83 | 21.83 | 0.69% | 2,935,200 |
| Sep 25, 2025 | 21.80 | 22.25 | 21.53 | 21.68 | 21.68 | -1.28% | 2,746,000 |
| Sep 24, 2025 | 21.80 | 21.97 | 21.52 | 21.96 | 21.96 | 0.78% | 1,926,400 |
| Sep 23, 2025 | 22.25 | 22.30 | 21.13 | 21.79 | 21.79 | -1.76% | 3,812,400 |
| Sep 22, 2025 | 22.60 | 22.73 | 22.04 | 22.18 | 22.18 | -1.86% | 2,620,665 |
| Sep 19, 2025 | 23.32 | 23.56 | 22.55 | 22.60 | 22.60 | -3.87% | 4,591,500 |
| Sep 18, 2025 | 23.52 | 23.70 | 22.71 | 23.51 | 23.51 | -0.59% | 6,066,900 |
| Sep 17, 2025 | 24.48 | 24.88 | 23.60 | 23.65 | 23.65 | -3.35% | 6,047,644 |
| Sep 16, 2025 | 23.80 | 24.60 | 23.71 | 24.47 | 24.47 | 2.26% | 5,586,800 |
| Sep 15, 2025 | 23.58 | 24.75 | 23.58 | 23.93 | 23.93 | 1.48% | 5,559,750 |
| Sep 12, 2025 | 23.51 | 23.98 | 23.18 | 23.58 | 23.58 | 0.17% | 3,539,144 |
| Sep 11, 2025 | 23.13 | 23.55 | 22.86 | 23.54 | 23.54 | 0.26% | 3,544,200 |
| Sep 10, 2025 | 23.75 | 23.95 | 23.25 | 23.48 | 23.48 | -0.97% | 3,258,100 |
| Sep 9, 2025 | 24.50 | 24.98 | 23.55 | 23.71 | 23.71 | -3.54% | 6,662,700 |
| Sep 8, 2025 | 23.68 | 25.60 | 23.46 | 24.58 | 24.58 | 3.63% | 8,936,343 |
| Sep 5, 2025 | 23.07 | 23.85 | 22.72 | 23.72 | 23.72 | 2.73% | 4,775,144 |
| Sep 4, 2025 | 23.05 | 23.59 | 22.51 | 23.09 | 23.09 | -0.09% | 4,564,100 |
| Sep 3, 2025 | 23.90 | 23.90 | 23.05 | 23.11 | 23.11 | -2.16% | 3,716,800 |
| Sep 2, 2025 | 24.89 | 25.09 | 23.50 | 23.62 | 23.62 | -5.06% | 5,477,500 |
| Sep 1, 2025 | 24.65 | 25.19 | 24.00 | 24.88 | 24.88 | 0.36% | 6,934,900 |
| Aug 29, 2025 | 24.40 | 25.18 | 23.65 | 24.79 | 24.79 | 3.81% | 7,899,300 |
| Aug 28, 2025 | 24.60 | 24.68 | 23.10 | 23.88 | 23.88 | -3.55% | 7,627,696 |
| Aug 27, 2025 | 25.04 | 25.44 | 24.35 | 24.76 | 24.76 | -3.09% | 10,029,565 |
| Aug 26, 2025 | 24.00 | 26.68 | 23.70 | 25.55 | 25.55 | 5.19% | 14,566,809 |
| Aug 25, 2025 | 23.13 | 24.79 | 22.75 | 24.29 | 24.29 | 4.47% | 13,969,844 |
| Aug 22, 2025 | 23.50 | 23.60 | 22.65 | 23.25 | 23.25 | -2.19% | 14,279,843 |
| Aug 21, 2025 | 21.66 | 23.77 | 21.51 | 23.77 | 23.77 | 10.00% | 12,286,442 |
| Aug 20, 2025 | 21.35 | 21.69 | 21.20 | 21.61 | 21.61 | 1.22% | 4,253,900 |
| Aug 19, 2025 | 21.34 | 21.40 | 21.13 | 21.35 | 21.35 | 0.85% | 3,473,800 |
| Aug 18, 2025 | 21.21 | 21.26 | 21.01 | 21.17 | 21.17 | 0.67% | 2,592,600 |
| Aug 15, 2025 | 20.90 | 21.07 | 20.90 | 21.03 | 21.03 | 0.62% | 2,109,900 |
| Aug 14, 2025 | 21.25 | 21.43 | 20.90 | 20.90 | 20.90 | -1.83% | 3,210,310 |
| Aug 13, 2025 | 21.45 | 21.45 | 21.26 | 21.29 | 21.29 | -0.75% | 2,817,200 |
| Aug 12, 2025 | 21.54 | 21.58 | 21.33 | 21.45 | 21.45 | -0.19% | 2,793,700 |
| Aug 11, 2025 | 21.40 | 21.55 | 21.22 | 21.49 | 21.49 | 0.51% | 3,516,900 |
| Aug 8, 2025 | 21.13 | 21.39 | 20.86 | 21.38 | 21.38 | 1.18% | 4,391,500 |
| Aug 7, 2025 | 21.31 | 21.40 | 21.11 | 21.13 | 21.13 | -0.89% | 3,524,100 |
| Aug 6, 2025 | 21.30 | 21.37 | 21.18 | 21.32 | 21.32 | 0.09% | 2,858,600 |
| Aug 5, 2025 | 21.26 | 21.34 | 21.17 | 21.30 | 21.30 | 0.24% | 2,851,800 |
| Aug 4, 2025 | 21.17 | 21.34 | 20.99 | 21.25 | 21.25 | -0.23% | 3,489,600 |
| Aug 1, 2025 | 21.51 | 21.63 | 21.21 | 21.30 | 21.30 | 0.19% | 3,471,000 |
| Jul 31, 2025 | 21.60 | 21.78 | 21.25 | 21.26 | 21.26 | -1.76% | 5,007,796 |
| Jul 30, 2025 | 22.03 | 22.03 | 21.50 | 21.64 | 21.64 | -1.77% | 5,888,103 |
| Jul 29, 2025 | 22.07 | 22.23 | 21.70 | 22.03 | 22.03 | -1.21% | 7,093,698 |
| Jul 28, 2025 | 22.06 | 22.53 | 21.85 | 22.30 | 22.30 | - | 7,699,175 |
| Jul 25, 2025 | 23.00 | 23.46 | 22.24 | 22.30 | 22.30 | -4.37% | 12,400,351 |
| Jul 24, 2025 | 23.20 | 24.80 | 23.14 | 23.32 | 23.32 | -9.30% | 19,292,954 |
| Jul 23, 2025 | 31.10 | 31.10 | 25.44 | 25.71 | 25.71 | -9.06% | 28,046,935 |
| Jul 22, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 10.00% | 1,409,800 |