Pacific Shuanglin Bio-pharmacy Co., Ltd. (SHE:000403)
China · Delayed Price · Currency is CNY 9.61
+0.24 (2.56%)
Oct 23, 2026, 1:55 PM CST
SHE:000403 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.70 | 9.70 | 9.31 | 9.61 | 9.61 | 2.56% | 5,811,090 |
| Oct 22, 2026 | 9.76 | 9.80 | 9.48 | 9.52 | 9.37 | -2.36% | 4,282,967 |
| Oct 21, 2026 | 9.72 | 9.91 | 9.72 | 9.75 | 9.60 | 0.31% | 4,082,500 |
| Oct 20, 2026 | 9.70 | 9.75 | 9.57 | 9.72 | 9.57 | 0.21% | 4,033,384 |
| Oct 19, 2026 | 9.46 | 9.77 | 9.42 | 9.70 | 9.55 | 2.11% | 5,443,342 |
| Oct 16, 2026 | 9.62 | 9.79 | 9.36 | 9.50 | 9.35 | -0.63% | 6,302,677 |
| Oct 15, 2026 | 9.60 | 9.68 | 9.47 | 9.56 | 9.41 | -1.04% | 4,646,083 |
| Oct 14, 2026 | 9.65 | 9.75 | 9.64 | 9.66 | 9.51 | -0.41% | 3,740,435 |
| Oct 13, 2026 | 9.84 | 9.90 | 9.59 | 9.70 | 9.55 | -2.12% | 6,587,630 |
| Oct 12, 2026 | 10.00 | 10.04 | 9.80 | 9.91 | 9.75 | -0.50% | 5,035,300 |
| Oct 9, 2026 | 9.86 | 10.07 | 9.83 | 9.96 | 9.80 | 1.22% | 9,259,280 |
| Oct 8, 2026 | 10.05 | 10.14 | 9.78 | 9.84 | 9.68 | -2.19% | 6,022,185 |
| Sep 30, 2026 | 9.74 | 10.12 | 9.69 | 10.06 | 9.90 | 3.29% | 7,211,680 |
| Sep 29, 2026 | 9.75 | 9.87 | 9.70 | 9.74 | 9.59 | -0.61% | 4,048,144 |
| Sep 28, 2026 | 9.91 | 10.04 | 9.69 | 9.80 | 9.65 | -1.21% | 6,144,425 |
| Sep 24, 2026 | 10.00 | 10.16 | 9.90 | 9.92 | 9.76 | -1.88% | 5,480,692 |
| Sep 23, 2026 | 10.00 | 10.21 | 9.98 | 10.11 | 9.95 | 0.70% | 6,558,569 |
| Sep 22, 2026 | 9.95 | 10.17 | 9.83 | 10.04 | 9.88 | 0.90% | 8,306,752 |
| Sep 21, 2026 | 9.89 | 10.08 | 9.89 | 9.95 | 9.79 | 0.71% | 7,232,823 |
| Sep 18, 2026 | 9.91 | 10.13 | 9.87 | 9.88 | 9.72 | -0.30% | 5,095,030 |
| Sep 17, 2026 | 9.95 | 10.00 | 9.86 | 9.91 | 9.75 | -0.90% | 4,569,546 |
| Sep 16, 2026 | 10.00 | 10.09 | 9.86 | 10.00 | 9.84 | - | 4,280,370 |
| Sep 15, 2026 | 10.14 | 10.23 | 10.00 | 10.00 | 9.84 | -1.57% | 3,322,809 |
| Sep 14, 2026 | 9.98 | 10.22 | 9.95 | 10.16 | 10.00 | 1.30% | 4,790,526 |
| Sep 11, 2026 | 10.31 | 10.32 | 9.96 | 10.03 | 9.87 | -2.90% | 5,827,400 |
| Sep 10, 2026 | 10.47 | 10.47 | 10.28 | 10.33 | 10.17 | -1.71% | 3,294,851 |
| Sep 9, 2026 | 10.60 | 10.69 | 10.50 | 10.51 | 10.34 | -1.31% | 3,829,321 |
| Sep 8, 2026 | 10.45 | 10.69 | 10.39 | 10.65 | 10.48 | 2.01% | 5,911,974 |
| Sep 7, 2026 | 10.35 | 10.63 | 10.32 | 10.44 | 10.28 | 0.87% | 6,014,700 |
| Sep 4, 2026 | 10.35 | 10.44 | 10.31 | 10.35 | 10.19 | 0.29% | 4,115,140 |
| Sep 3, 2026 | 10.21 | 10.37 | 10.17 | 10.32 | 10.16 | 1.08% | 6,551,495 |
| Sep 2, 2026 | 10.41 | 10.42 | 10.17 | 10.21 | 10.05 | -1.92% | 5,895,140 |
| Sep 1, 2026 | 10.43 | 10.52 | 10.35 | 10.41 | 10.25 | -0.10% | 5,571,839 |
| Aug 31, 2026 | 10.54 | 10.56 | 10.33 | 10.42 | 10.26 | -1.61% | 7,793,541 |
| Aug 28, 2026 | 10.74 | 10.74 | 10.55 | 10.59 | 10.42 | -0.75% | 4,893,628 |
| Aug 27, 2026 | 10.95 | 10.97 | 10.65 | 10.67 | 10.50 | -2.82% | 8,688,069 |
| Aug 26, 2026 | 10.98 | 11.21 | 10.86 | 10.98 | 10.81 | - | 12,160,734 |
| Aug 25, 2026 | 10.25 | 11.03 | 10.24 | 10.98 | 10.81 | 7.02% | 18,046,129 |
| Aug 24, 2026 | 10.60 | 10.61 | 10.26 | 10.26 | 10.10 | -3.48% | 9,913,693 |
| Aug 21, 2026 | 10.95 | 10.96 | 10.62 | 10.63 | 10.46 | -3.71% | 15,115,809 |
| Aug 20, 2026 | 10.87 | 11.28 | 10.87 | 11.04 | 10.87 | 3.08% | 18,948,985 |
| Aug 19, 2026 | 10.63 | 10.80 | 10.60 | 10.71 | 10.54 | 0.28% | 9,243,697 |
| Aug 18, 2026 | 10.81 | 10.89 | 10.66 | 10.68 | 10.51 | -1.93% | 10,589,836 |
| Aug 17, 2026 | 10.91 | 10.94 | 10.62 | 10.89 | 10.72 | -0.09% | 14,591,737 |
| Aug 14, 2026 | 11.17 | 11.77 | 10.88 | 10.90 | 10.73 | -2.42% | 28,538,130 |
| Aug 13, 2026 | 10.96 | 11.22 | 10.82 | 11.17 | 10.99 | 2.29% | 16,033,095 |
| Aug 12, 2026 | 10.71 | 11.00 | 10.66 | 10.92 | 10.75 | 1.96% | 13,320,051 |
| Aug 11, 2026 | 10.60 | 10.88 | 10.58 | 10.71 | 10.54 | 0.37% | 10,560,199 |
| Aug 10, 2026 | 10.59 | 10.78 | 10.56 | 10.67 | 10.50 | 0.66% | 8,434,602 |
| Aug 7, 2026 | 10.45 | 10.67 | 10.38 | 10.60 | 10.43 | 0.95% | 12,050,777 |