Pacific Shuanglin Bio-pharmacy Co., Ltd. (SHE:000403)
China · Delayed Price · Currency is CNY 13.39
+0.04 (0.30%)
At close: Dec 19, 2025
SHE:000403 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.36 | 13.50 | 13.31 | 13.39 | 13.39 | 0.30% | 11,144,160 |
| Dec 18, 2025 | 13.41 | 13.47 | 13.33 | 13.35 | 13.35 | -1.11% | 8,232,334 |
| Dec 17, 2025 | 13.36 | 13.52 | 13.19 | 13.50 | 13.50 | 1.05% | 13,342,520 |
| Dec 16, 2025 | 13.38 | 13.48 | 13.31 | 13.36 | 13.36 | -0.15% | 10,612,220 |
| Dec 15, 2025 | 13.52 | 13.57 | 13.36 | 13.38 | 13.38 | -0.96% | 14,270,830 |
| Dec 12, 2025 | 13.66 | 13.77 | 13.50 | 13.51 | 13.51 | -1.10% | 24,519,250 |
| Dec 11, 2025 | 13.93 | 13.95 | 13.63 | 13.66 | 13.66 | -1.80% | 12,210,030 |
| Dec 10, 2025 | 13.89 | 14.00 | 13.82 | 13.91 | 13.91 | -0.14% | 9,852,614 |
| Dec 9, 2025 | 14.41 | 14.42 | 13.82 | 13.93 | 13.93 | -3.40% | 24,171,950 |
| Dec 8, 2025 | 14.69 | 14.73 | 14.34 | 14.42 | 14.42 | -1.77% | 12,826,130 |
| Dec 5, 2025 | 14.59 | 14.68 | 14.30 | 14.68 | 14.68 | 0.89% | 7,082,598 |
| Dec 4, 2025 | 14.85 | 14.85 | 14.50 | 14.55 | 14.55 | -1.69% | 5,163,014 |
| Dec 3, 2025 | 14.76 | 14.82 | 14.68 | 14.80 | 14.80 | 0.34% | 4,432,916 |
| Dec 2, 2025 | 15.09 | 15.10 | 14.71 | 14.75 | 14.75 | -2.32% | 8,035,039 |
| Dec 1, 2025 | 14.98 | 15.10 | 14.95 | 15.10 | 15.10 | 0.60% | 4,498,899 |
| Nov 28, 2025 | 14.95 | 15.02 | 14.80 | 15.01 | 15.01 | 0.33% | 5,226,419 |
| Nov 27, 2025 | 15.07 | 15.09 | 14.95 | 14.96 | 14.96 | -0.60% | 5,172,024 |
| Nov 26, 2025 | 15.00 | 15.24 | 14.99 | 15.05 | 15.05 | -0.46% | 6,550,371 |
| Nov 25, 2025 | 15.40 | 15.43 | 15.06 | 15.12 | 15.12 | -1.69% | 13,034,210 |
| Nov 24, 2025 | 15.49 | 15.62 | 15.27 | 15.38 | 15.38 | -0.71% | 6,778,922 |
| Nov 21, 2025 | 15.88 | 15.98 | 15.49 | 15.49 | 15.49 | -2.88% | 7,575,516 |
| Nov 20, 2025 | 16.08 | 16.09 | 15.89 | 15.95 | 15.95 | -0.56% | 4,152,379 |
| Nov 19, 2025 | 16.17 | 16.24 | 16.04 | 16.04 | 16.04 | -0.93% | 3,971,938 |
| Nov 18, 2025 | 16.24 | 16.32 | 16.15 | 16.19 | 16.19 | -0.25% | 4,149,539 |
| Nov 17, 2025 | 16.34 | 16.34 | 16.15 | 16.23 | 16.23 | -0.43% | 5,051,965 |
| Nov 14, 2025 | 16.31 | 16.42 | 16.26 | 16.30 | 16.30 | -0.12% | 5,259,890 |
| Nov 13, 2025 | 16.15 | 16.35 | 16.09 | 16.32 | 16.32 | 1.05% | 7,237,248 |
| Nov 12, 2025 | 16.20 | 16.20 | 16.07 | 16.15 | 16.15 | -0.25% | 5,004,048 |
| Nov 11, 2025 | 16.16 | 16.20 | 16.10 | 16.19 | 16.19 | 0.31% | 4,459,406 |
| Nov 10, 2025 | 16.05 | 16.20 | 16.01 | 16.14 | 16.14 | 0.56% | 6,463,924 |
| Nov 7, 2025 | 15.76 | 16.13 | 15.69 | 16.05 | 16.05 | 1.84% | 9,880,336 |
| Nov 6, 2025 | 15.77 | 15.78 | 15.66 | 15.76 | 15.76 | - | 4,257,258 |
| Nov 5, 2025 | 15.65 | 15.78 | 15.65 | 15.76 | 15.76 | 0.38% | 4,750,832 |
| Nov 4, 2025 | 15.68 | 15.82 | 15.62 | 15.70 | 15.70 | 0.26% | 6,070,372 |
| Nov 3, 2025 | 15.74 | 15.77 | 15.64 | 15.66 | 15.66 | -0.51% | 5,140,190 |
| Oct 31, 2025 | 15.57 | 15.75 | 15.57 | 15.74 | 15.74 | 0.90% | 5,930,464 |
| Oct 30, 2025 | 15.66 | 15.79 | 15.59 | 15.60 | 15.60 | -0.83% | 6,912,930 |
| Oct 29, 2025 | 15.91 | 15.99 | 15.65 | 15.73 | 15.73 | -2.30% | 15,901,040 |
| Oct 28, 2025 | 16.09 | 16.12 | 16.03 | 16.10 | 16.10 | 0.06% | 4,202,381 |
| Oct 27, 2025 | 16.21 | 16.21 | 15.90 | 16.09 | 16.09 | -1.71% | 12,610,520 |
| Oct 24, 2025 | 16.36 | 16.41 | 16.28 | 16.37 | 16.37 | 0.06% | 5,318,560 |
| Oct 23, 2025 | 16.28 | 16.37 | 16.12 | 16.36 | 16.36 | 0.62% | 6,777,587 |
| Oct 22, 2025 | 16.21 | 16.31 | 16.20 | 16.26 | 16.26 | 0.12% | 4,134,266 |
| Oct 21, 2025 | 16.22 | 16.30 | 16.14 | 16.24 | 16.24 | 0.37% | 5,904,452 |
| Oct 20, 2025 | 16.34 | 16.40 | 16.16 | 16.18 | 16.18 | -0.98% | 6,371,112 |
| Oct 17, 2025 | 16.45 | 16.58 | 16.28 | 16.34 | 16.34 | -0.31% | 9,450,442 |
| Oct 16, 2025 | 16.25 | 16.48 | 16.21 | 16.39 | 16.39 | 0.92% | 9,618,381 |
| Oct 15, 2025 | 16.17 | 16.25 | 16.09 | 16.24 | 16.24 | 0.43% | 7,648,821 |
| Oct 14, 2025 | 16.28 | 16.29 | 16.14 | 16.17 | 16.17 | -0.12% | 7,571,380 |
| Oct 13, 2025 | 16.17 | 16.22 | 16.01 | 16.19 | 16.19 | -0.61% | 7,827,012 |