Shanghai MicuRx Pharmaceutical Co., Ltd. (SHA:688373)
China · Delayed Price · Currency is CNY 5.78
+0.05 (0.87%)
At close: Sep 30, 2026
SHA:688373 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.73 | 5.91 | 5.66 | 5.78 | 5.78 | 0.87% | 10,717,220 |
| Sep 29, 2026 | 5.64 | 5.91 | 5.61 | 5.73 | 5.73 | 1.24% | 11,728,686 |
| Sep 28, 2026 | 5.86 | 5.91 | 5.63 | 5.66 | 5.66 | -3.41% | 13,923,368 |
| Sep 24, 2026 | 6.01 | 6.14 | 5.85 | 5.86 | 5.86 | -2.66% | 18,453,031 |
| Sep 23, 2026 | 6.03 | 6.15 | 5.89 | 6.02 | 6.02 | -2.11% | 33,991,175 |
| Sep 22, 2026 | 5.92 | 6.15 | 5.75 | 6.15 | 6.15 | 3.54% | 27,669,270 |
| Sep 21, 2026 | 5.45 | 6.05 | 5.45 | 5.94 | 5.94 | 9.59% | 30,434,803 |
| Sep 18, 2026 | 5.36 | 5.56 | 5.34 | 5.42 | 5.42 | 0.93% | 10,339,055 |
| Sep 17, 2026 | 5.33 | 5.43 | 5.30 | 5.37 | 5.37 | 1.13% | 7,055,263 |
| Sep 16, 2026 | 5.30 | 5.34 | 5.19 | 5.31 | 5.31 | 0.38% | 6,838,323 |
| Sep 15, 2026 | 5.21 | 5.31 | 5.09 | 5.29 | 5.29 | 0.95% | 8,278,786 |
| Sep 14, 2026 | 5.00 | 5.29 | 4.98 | 5.24 | 5.24 | 3.97% | 8,943,881 |
| Sep 11, 2026 | 5.23 | 5.23 | 4.99 | 5.04 | 5.04 | -4.00% | 7,505,052 |
| Sep 10, 2026 | 5.37 | 5.39 | 5.23 | 5.25 | 5.25 | -2.78% | 6,560,007 |
| Sep 9, 2026 | 5.60 | 5.60 | 5.37 | 5.40 | 5.40 | -3.91% | 10,706,218 |
| Sep 8, 2026 | 5.59 | 5.68 | 5.55 | 5.62 | 5.62 | - | 7,880,225 |
| Sep 7, 2026 | 5.56 | 5.66 | 5.51 | 5.62 | 5.62 | 1.26% | 10,767,776 |
| Sep 4, 2026 | 5.71 | 5.92 | 5.53 | 5.55 | 5.55 | -3.31% | 25,578,188 |
| Sep 3, 2026 | 5.90 | 5.93 | 5.69 | 5.74 | 5.74 | -1.88% | 28,784,313 |
| Sep 2, 2026 | 5.75 | 5.87 | 5.50 | 5.85 | 5.85 | 1.92% | 24,876,520 |
| Sep 1, 2026 | 5.80 | 5.86 | 5.71 | 5.74 | 5.74 | -1.03% | 14,774,103 |
| Aug 31, 2026 | 5.72 | 5.90 | 5.67 | 5.80 | 5.80 | 0.17% | 21,385,833 |
| Aug 28, 2026 | 5.79 | 5.92 | 5.71 | 5.79 | 5.79 | 0.35% | 23,688,616 |
| Aug 27, 2026 | 5.48 | 5.82 | 5.45 | 5.77 | 5.77 | 5.29% | 35,219,842 |
| Aug 26, 2026 | 5.91 | 5.91 | 5.36 | 5.48 | 5.48 | -6.96% | 44,498,263 |
| Aug 25, 2026 | 5.24 | 6.00 | 5.20 | 5.89 | 5.89 | 12.40% | 41,037,797 |
| Aug 24, 2026 | 5.40 | 5.49 | 5.17 | 5.24 | 5.24 | -3.68% | 13,627,148 |
| Aug 21, 2026 | 5.65 | 5.65 | 5.29 | 5.44 | 5.44 | -3.89% | 18,716,935 |
| Aug 20, 2026 | 5.35 | 5.82 | 5.28 | 5.66 | 5.66 | 9.06% | 28,478,875 |
| Aug 19, 2026 | 5.37 | 5.40 | 5.16 | 5.19 | 5.19 | -3.71% | 10,090,965 |
| Aug 18, 2026 | 5.45 | 5.49 | 5.33 | 5.39 | 5.39 | -1.46% | 10,128,211 |
| Aug 17, 2026 | 5.49 | 5.56 | 5.35 | 5.47 | 5.47 | -0.91% | 11,622,426 |
| Aug 14, 2026 | 5.63 | 5.66 | 5.42 | 5.52 | 5.52 | -1.60% | 17,523,310 |
| Aug 13, 2026 | 5.41 | 5.80 | 5.33 | 5.61 | 5.61 | 3.12% | 25,598,031 |
| Aug 12, 2026 | 5.37 | 5.56 | 5.30 | 5.44 | 5.44 | 2.06% | 13,877,133 |
| Aug 11, 2026 | 5.30 | 5.45 | 5.24 | 5.33 | 5.33 | 0.19% | 14,227,614 |
| Aug 10, 2026 | 5.24 | 5.41 | 5.21 | 5.32 | 5.32 | 1.53% | 22,339,534 |
| Aug 7, 2026 | 4.85 | 5.27 | 4.80 | 5.24 | 5.24 | 8.04% | 27,082,801 |
| Aug 6, 2026 | 4.78 | 4.86 | 4.73 | 4.85 | 4.85 | 1.04% | 11,014,110 |
| Aug 5, 2026 | 4.78 | 4.89 | 4.76 | 4.80 | 4.80 | 0.42% | 13,441,326 |
| Aug 4, 2026 | 4.64 | 4.87 | 4.63 | 4.78 | 4.78 | 4.37% | 16,629,112 |
| Aug 3, 2026 | 4.53 | 4.60 | 4.50 | 4.58 | 4.58 | 1.10% | 9,751,592 |
| Jul 31, 2026 | 4.47 | 4.61 | 4.45 | 4.53 | 4.53 | 2.49% | 11,007,753 |
| Jul 30, 2026 | 4.58 | 4.68 | 4.42 | 4.42 | 4.42 | -4.12% | 16,611,194 |
| Jul 29, 2026 | 4.54 | 4.68 | 4.54 | 4.61 | 4.61 | 0.44% | 13,460,018 |
| Jul 28, 2026 | 4.67 | 4.80 | 4.57 | 4.59 | 4.59 | -2.75% | 13,778,060 |
| Jul 27, 2026 | 4.50 | 4.82 | 4.48 | 4.72 | 4.72 | 4.19% | 18,200,756 |
| Jul 24, 2026 | 4.69 | 4.74 | 4.53 | 4.53 | 4.53 | -4.43% | 13,429,495 |
| Jul 23, 2026 | 4.69 | 4.82 | 4.56 | 4.74 | 4.74 | 0.21% | 17,207,066 |
| Jul 22, 2026 | 4.70 | 4.97 | 4.68 | 4.73 | 4.73 | 0.21% | 17,436,987 |