Shanghai MicuRx Pharmaceutical Co., Ltd. (SHA:688373)
China · Delayed Price · Currency is CNY 5.06
-0.09 (-1.75%)
At close: May 21, 2026
SHA:688373 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.23 | 5.26 | 5.10 | 5.15 | 5.15 | -1.53% | 9,894,525 |
| May 19, 2026 | 5.15 | 5.28 | 5.06 | 5.23 | 5.23 | -1.32% | 13,284,120 |
| May 18, 2026 | 5.42 | 5.45 | 5.26 | 5.30 | 5.30 | -2.57% | 12,645,610 |
| May 15, 2026 | 5.52 | 5.56 | 5.39 | 5.44 | 5.44 | -1.45% | 10,500,530 |
| May 14, 2026 | 5.67 | 5.68 | 5.51 | 5.52 | 5.52 | -2.30% | 9,366,451 |
| May 13, 2026 | 5.87 | 5.87 | 5.60 | 5.65 | 5.65 | -3.25% | 15,319,070 |
| May 12, 2026 | 6.04 | 6.04 | 5.82 | 5.84 | 5.84 | -2.67% | 11,421,150 |
| May 11, 2026 | 5.89 | 6.03 | 5.81 | 6.00 | 6.00 | 1.87% | 14,430,710 |
| May 8, 2026 | 5.98 | 6.03 | 5.83 | 5.89 | 5.89 | -1.83% | 11,917,840 |
| May 7, 2026 | 6.00 | 6.09 | 5.97 | 6.00 | 6.00 | 0.33% | 8,995,062 |
| May 6, 2026 | 6.03 | 6.05 | 5.96 | 5.98 | 5.98 | -0.66% | 9,716,667 |
| Apr 30, 2026 | 5.97 | 6.12 | 5.96 | 6.02 | 6.02 | 0.84% | 7,521,176 |
| Apr 29, 2026 | 5.89 | 6.05 | 5.85 | 5.97 | 5.97 | 1.53% | 8,943,917 |
| Apr 28, 2026 | 6.02 | 6.10 | 5.87 | 5.88 | 5.88 | -2.97% | 10,294,230 |
| Apr 27, 2026 | 5.89 | 6.09 | 5.85 | 6.06 | 6.06 | 2.54% | 8,660,681 |
| Apr 24, 2026 | 5.85 | 5.95 | 5.81 | 5.91 | 5.91 | 0.34% | 6,674,118 |
| Apr 23, 2026 | 6.03 | 6.08 | 5.86 | 5.89 | 5.89 | -2.64% | 7,547,617 |
| Apr 22, 2026 | 5.98 | 6.06 | 5.94 | 6.05 | 6.05 | 0.33% | 6,810,170 |
| Apr 21, 2026 | 6.17 | 6.20 | 5.98 | 6.03 | 6.03 | -1.79% | 10,451,230 |
| Apr 20, 2026 | 6.26 | 6.33 | 6.12 | 6.14 | 6.14 | -1.13% | 11,420,040 |
| Apr 17, 2026 | 6.37 | 6.40 | 6.15 | 6.21 | 6.21 | -2.66% | 14,517,010 |
| Apr 16, 2026 | 6.35 | 6.41 | 6.22 | 6.38 | 6.38 | 0.31% | 12,462,060 |
| Apr 15, 2026 | 6.28 | 6.40 | 6.20 | 6.36 | 6.36 | 2.09% | 17,345,920 |
| Apr 14, 2026 | 6.20 | 6.23 | 6.08 | 6.23 | 6.23 | 1.14% | 11,244,130 |
| Apr 13, 2026 | 6.20 | 6.21 | 6.10 | 6.16 | 6.16 | -1.28% | 8,899,712 |
| Apr 10, 2026 | 6.21 | 6.35 | 6.16 | 6.24 | 6.24 | 0.48% | 10,726,950 |
| Apr 9, 2026 | 6.34 | 6.47 | 6.18 | 6.21 | 6.21 | -2.97% | 13,461,650 |
| Apr 8, 2026 | 6.43 | 6.48 | 6.29 | 6.40 | 6.40 | 1.27% | 9,864,669 |
| Apr 7, 2026 | 6.29 | 6.42 | 6.15 | 6.32 | 6.32 | 0.48% | 10,899,610 |
| Apr 3, 2026 | 6.48 | 6.48 | 6.27 | 6.29 | 6.29 | -2.93% | 11,197,420 |
| Apr 2, 2026 | 6.43 | 6.58 | 6.37 | 6.48 | 6.48 | - | 18,980,580 |
| Apr 1, 2026 | 6.25 | 6.53 | 6.21 | 6.48 | 6.48 | 4.85% | 22,276,940 |
| Mar 31, 2026 | 6.22 | 6.49 | 6.15 | 6.18 | 6.18 | -0.32% | 13,708,060 |
| Mar 30, 2026 | 6.12 | 6.28 | 6.10 | 6.20 | 6.20 | 0.98% | 10,635,030 |
| Mar 27, 2026 | 5.88 | 6.15 | 5.85 | 6.14 | 6.14 | 4.42% | 10,954,440 |
| Mar 26, 2026 | 6.03 | 6.09 | 5.84 | 5.88 | 5.88 | -2.16% | 8,473,225 |
| Mar 25, 2026 | 6.00 | 6.12 | 5.97 | 6.01 | 6.01 | 0.67% | 9,082,273 |
| Mar 24, 2026 | 5.74 | 5.98 | 5.69 | 5.97 | 5.97 | 5.85% | 13,484,140 |
| Mar 23, 2026 | 5.95 | 5.99 | 5.55 | 5.64 | 5.64 | -6.47% | 12,949,500 |
| Mar 20, 2026 | 6.14 | 6.24 | 6.01 | 6.03 | 6.03 | -1.95% | 9,134,976 |
| Mar 19, 2026 | 6.20 | 6.29 | 6.12 | 6.15 | 6.15 | -1.91% | 8,727,361 |
| Mar 18, 2026 | 6.05 | 6.40 | 6.03 | 6.27 | 6.27 | 3.98% | 17,395,740 |
| Mar 17, 2026 | 6.00 | 6.28 | 5.98 | 6.03 | 6.03 | - | 11,637,340 |
| Mar 16, 2026 | 5.88 | 6.04 | 5.88 | 6.03 | 6.03 | 2.20% | 7,111,531 |
| Mar 13, 2026 | 5.96 | 6.02 | 5.89 | 5.90 | 5.90 | -0.67% | 6,686,927 |
| Mar 12, 2026 | 6.12 | 6.12 | 5.93 | 5.94 | 5.94 | -2.46% | 8,136,276 |
| Mar 11, 2026 | 6.19 | 6.27 | 6.08 | 6.09 | 6.09 | -1.30% | 10,358,990 |
| Mar 10, 2026 | 5.95 | 6.19 | 5.95 | 6.17 | 6.17 | 4.40% | 11,071,200 |
| Mar 9, 2026 | 5.86 | 5.92 | 5.78 | 5.91 | 5.91 | -0.17% | 11,081,430 |
| Mar 6, 2026 | 5.63 | 6.03 | 5.61 | 5.92 | 5.92 | 4.78% | 15,646,630 |