Shanghai MicuRx Pharmaceutical Co., Ltd. (SHA:688373)
China · Delayed Price · Currency is CNY 5.66
+0.47 (9.06%)
At close: Aug 20, 2026
SHA:688373 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.82 | 4.83 | 4.43 | 4.72 | 4.72 | -2.28% | 19,995,810 |
| Jul 20, 2026 | 4.97 | 5.10 | 4.73 | 4.83 | 4.83 | -1.83% | 21,583,046 |
| Jul 17, 2026 | 5.47 | 5.50 | 4.87 | 4.92 | 4.92 | -10.71% | 30,640,936 |
| Jul 16, 2026 | 5.45 | 5.62 | 5.26 | 5.51 | 5.51 | 2.23% | 28,366,662 |
| Jul 15, 2026 | 5.17 | 5.55 | 5.15 | 5.39 | 5.39 | 3.65% | 26,860,638 |
| Jul 14, 2026 | 5.05 | 5.26 | 4.88 | 5.20 | 5.20 | 2.97% | 20,945,325 |
| Jul 13, 2026 | 5.19 | 5.34 | 5.03 | 5.05 | 5.05 | -2.70% | 18,981,410 |
| Jul 10, 2026 | 4.98 | 5.37 | 4.83 | 5.19 | 5.19 | 3.80% | 29,797,364 |
| Jul 9, 2026 | 4.93 | 5.13 | 4.83 | 5.00 | 5.00 | 0.81% | 16,795,042 |
| Jul 8, 2026 | 5.00 | 5.21 | 4.90 | 4.96 | 4.96 | -1.20% | 17,459,753 |
| Jul 7, 2026 | 5.12 | 5.22 | 5.00 | 5.02 | 5.02 | -3.28% | 17,630,269 |
| Jul 6, 2026 | 5.16 | 5.35 | 5.04 | 5.19 | 5.19 | 1.57% | 26,185,302 |
| Jul 3, 2026 | 5.01 | 5.18 | 4.90 | 5.11 | 5.11 | 2.61% | 22,658,483 |
| Jul 2, 2026 | 4.94 | 5.17 | 4.89 | 4.98 | 4.98 | 1.01% | 29,483,994 |
| Jul 1, 2026 | 4.55 | 5.04 | 4.26 | 4.93 | 4.93 | 8.83% | 37,194,413 |
| Jun 30, 2026 | 4.36 | 4.66 | 4.36 | 4.53 | 4.53 | 3.42% | 20,321,258 |
| Jun 29, 2026 | 4.21 | 4.45 | 4.09 | 4.38 | 4.38 | 4.04% | 18,268,831 |
| Jun 26, 2026 | 4.40 | 4.40 | 4.19 | 4.21 | 4.21 | -3.66% | 13,601,618 |
| Jun 25, 2026 | 4.47 | 4.50 | 4.27 | 4.37 | 4.37 | -2.89% | 15,518,727 |
| Jun 24, 2026 | 4.62 | 4.76 | 4.50 | 4.50 | 4.50 | -2.81% | 17,031,394 |
| Jun 23, 2026 | 4.45 | 4.83 | 4.43 | 4.63 | 4.63 | 3.58% | 21,516,539 |
| Jun 22, 2026 | 4.59 | 4.64 | 4.30 | 4.47 | 4.47 | -3.46% | 19,185,800 |
| Jun 18, 2026 | 4.40 | 4.80 | 4.32 | 4.63 | 4.63 | 5.47% | 21,425,132 |
| Jun 17, 2026 | 4.45 | 4.48 | 4.33 | 4.39 | 4.39 | -2.01% | 8,907,048 |
| Jun 16, 2026 | 4.46 | 4.51 | 4.37 | 4.48 | 4.48 | 0.45% | 7,895,768 |
| Jun 15, 2026 | 4.63 | 4.69 | 4.44 | 4.46 | 4.46 | -3.25% | 10,461,287 |
| Jun 12, 2026 | 4.53 | 4.63 | 4.45 | 4.61 | 4.61 | 2.67% | 6,745,140 |
| Jun 11, 2026 | 4.52 | 4.54 | 4.41 | 4.49 | 4.49 | -0.88% | 5,770,508 |