Pacific Shuanglin Bio-pharmacy Co., Ltd. (SHE:000403)
China · Delayed Price · Currency is CNY 10.03
-0.30 (-2.90%)
Sep 11, 2026, 3:04 PM CST
SHE:000403 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10.31 | 10.32 | 9.96 | 10.03 | 10.03 | -2.90% | 5,827,400 |
| Sep 10, 2026 | 10.47 | 10.47 | 10.28 | 10.33 | 10.33 | -1.71% | 3,294,851 |
| Sep 9, 2026 | 10.60 | 10.69 | 10.50 | 10.51 | 10.51 | -1.31% | 3,829,321 |
| Sep 8, 2026 | 10.45 | 10.69 | 10.39 | 10.65 | 10.65 | 2.01% | 5,911,974 |
| Sep 7, 2026 | 10.35 | 10.63 | 10.32 | 10.44 | 10.44 | 0.87% | 6,019,000 |
| Sep 4, 2026 | 10.35 | 10.44 | 10.31 | 10.35 | 10.35 | 0.29% | 4,115,140 |
| Sep 3, 2026 | 10.21 | 10.37 | 10.17 | 10.32 | 10.32 | 1.08% | 6,551,795 |
| Sep 2, 2026 | 10.41 | 10.42 | 10.17 | 10.21 | 10.21 | -1.92% | 5,895,140 |
| Sep 1, 2026 | 10.43 | 10.52 | 10.35 | 10.41 | 10.41 | -0.10% | 5,574,339 |
| Aug 31, 2026 | 10.54 | 10.56 | 10.33 | 10.42 | 10.42 | -1.61% | 7,793,541 |
| Aug 28, 2026 | 10.74 | 10.74 | 10.55 | 10.59 | 10.59 | -0.75% | 4,894,628 |
| Aug 27, 2026 | 10.95 | 10.97 | 10.65 | 10.67 | 10.67 | -2.82% | 8,688,069 |
| Aug 26, 2026 | 10.98 | 11.21 | 10.86 | 10.98 | 10.98 | - | 12,160,734 |
| Aug 25, 2026 | 10.25 | 11.03 | 10.24 | 10.98 | 10.98 | 7.02% | 18,046,129 |
| Aug 24, 2026 | 10.60 | 10.61 | 10.26 | 10.26 | 10.26 | -3.48% | 9,913,693 |
| Aug 21, 2026 | 10.95 | 10.96 | 10.62 | 10.63 | 10.63 | -3.71% | 15,117,909 |
| Aug 20, 2026 | 10.87 | 11.28 | 10.87 | 11.04 | 11.04 | 3.08% | 18,948,985 |
| Aug 19, 2026 | 10.63 | 10.80 | 10.60 | 10.71 | 10.71 | 0.28% | 9,243,697 |
| Aug 18, 2026 | 10.81 | 10.89 | 10.66 | 10.68 | 10.68 | -1.93% | 10,589,836 |
| Aug 17, 2026 | 10.91 | 10.94 | 10.62 | 10.89 | 10.89 | -0.09% | 14,591,737 |
| Aug 14, 2026 | 11.17 | 11.77 | 10.88 | 10.90 | 10.90 | -2.42% | 28,538,330 |
| Aug 13, 2026 | 10.96 | 11.22 | 10.82 | 11.17 | 11.17 | 2.29% | 16,033,195 |
| Aug 12, 2026 | 10.71 | 11.00 | 10.66 | 10.92 | 10.92 | 1.96% | 13,320,051 |
| Aug 11, 2026 | 10.60 | 10.88 | 10.58 | 10.71 | 10.71 | 0.37% | 10,560,199 |
| Aug 10, 2026 | 10.59 | 10.78 | 10.56 | 10.67 | 10.67 | 0.66% | 8,434,602 |
| Aug 7, 2026 | 10.45 | 10.67 | 10.38 | 10.60 | 10.60 | 0.95% | 12,050,777 |
| Aug 6, 2026 | 10.50 | 10.56 | 10.32 | 10.50 | 10.50 | - | 10,442,790 |
| Aug 5, 2026 | 10.48 | 10.58 | 10.36 | 10.50 | 10.50 | - | 8,678,834 |
| Aug 4, 2026 | 10.65 | 10.68 | 10.49 | 10.50 | 10.50 | -1.13% | 7,219,900 |
| Aug 3, 2026 | 10.41 | 10.70 | 10.41 | 10.62 | 10.62 | 1.82% | 7,823,612 |
| Jul 31, 2026 | 10.36 | 10.47 | 10.25 | 10.43 | 10.43 | 0.10% | 10,792,611 |
| Jul 30, 2026 | 10.16 | 10.55 | 10.16 | 10.42 | 10.42 | 2.06% | 11,642,235 |
| Jul 29, 2026 | 9.95 | 10.29 | 9.91 | 10.21 | 10.21 | 2.61% | 13,503,141 |
| Jul 28, 2026 | 9.67 | 9.97 | 9.57 | 9.95 | 9.95 | 2.90% | 13,354,419 |
| Jul 27, 2026 | 9.41 | 9.86 | 9.37 | 9.67 | 9.67 | 2.44% | 12,073,087 |
| Jul 24, 2026 | 9.67 | 9.83 | 9.43 | 9.44 | 9.44 | -2.68% | 11,287,269 |
| Jul 23, 2026 | 9.53 | 9.73 | 9.48 | 9.70 | 9.70 | 1.36% | 14,505,980 |
| Jul 22, 2026 | 9.51 | 9.68 | 9.43 | 9.57 | 9.57 | 0.21% | 14,594,281 |
| Jul 21, 2026 | 9.73 | 9.90 | 9.54 | 9.55 | 9.55 | -1.75% | 19,786,430 |
| Jul 20, 2026 | 9.74 | 9.88 | 9.50 | 9.72 | 9.72 | -0.10% | 16,204,159 |
| Jul 17, 2026 | 10.05 | 10.21 | 9.72 | 9.73 | 9.73 | -3.85% | 16,692,394 |
| Jul 16, 2026 | 9.65 | 10.18 | 9.62 | 10.12 | 10.12 | 3.58% | 20,559,240 |
| Jul 15, 2026 | 9.27 | 9.78 | 9.18 | 9.77 | 9.77 | 5.39% | 19,841,630 |
| Jul 14, 2026 | 9.12 | 9.44 | 9.12 | 9.27 | 9.27 | 0.65% | 11,164,976 |
| Jul 13, 2026 | 9.16 | 9.33 | 9.11 | 9.21 | 9.21 | -0.11% | 11,523,868 |
| Jul 10, 2026 | 8.98 | 9.53 | 8.84 | 9.22 | 9.22 | 2.22% | 15,941,460 |
| Jul 9, 2026 | 8.99 | 9.16 | 8.83 | 9.02 | 9.02 | -0.11% | 10,209,140 |
| Jul 8, 2026 | 9.13 | 9.25 | 8.95 | 9.03 | 9.03 | -0.99% | 9,844,759 |
| Jul 7, 2026 | 9.70 | 9.70 | 9.08 | 9.12 | 9.12 | -5.98% | 13,575,340 |
| Jul 6, 2026 | 9.21 | 9.99 | 9.17 | 9.70 | 9.70 | 4.41% | 23,845,900 |