Zhejiang Zhenyuan Share Co.,Ltd. (SHE:000705)
China · Delayed Price · Currency is CNY 9.57
+0.16 (1.70%)
Aug 1, 2025, 3:04 PM CST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.41 | 9.68 | 9.41 | 9.57 | 9.57 | 1.70% | 23,050,702 |
| Jul 31, 2025 | 9.53 | 9.55 | 9.40 | 9.41 | 9.41 | -1.47% | 20,329,664 |
| Jul 30, 2025 | 9.43 | 9.66 | 9.38 | 9.55 | 9.55 | 0.32% | 31,754,710 |
| Jul 29, 2025 | 9.48 | 9.60 | 9.25 | 9.52 | 9.52 | 2.04% | 35,984,202 |
| Jul 28, 2025 | 9.33 | 9.41 | 9.30 | 9.33 | 9.33 | - | 16,140,000 |
| Jul 25, 2025 | 9.42 | 9.50 | 9.32 | 9.33 | 9.33 | -0.96% | 24,665,420 |
| Jul 24, 2025 | 9.39 | 9.47 | 9.35 | 9.42 | 9.42 | 1.40% | 25,813,964 |
| Jul 23, 2025 | 9.45 | 9.52 | 9.28 | 9.29 | 9.29 | -1.90% | 39,038,100 |
| Jul 22, 2025 | 9.88 | 9.95 | 9.43 | 9.47 | 9.47 | -4.15% | 66,427,969 |
| Jul 21, 2025 | 9.62 | 10.15 | 9.54 | 9.88 | 9.88 | -4.82% | 91,470,026 |
| Jul 18, 2025 | 11.61 | 11.61 | 10.18 | 10.38 | 10.38 | -1.61% | 133,969,827 |
| Jul 17, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.01% | 8,389,079 |
| Jul 16, 2025 | 9.29 | 9.59 | 9.21 | 9.59 | 9.59 | 9.98% | 13,980,236 |
| Jul 15, 2025 | 8.85 | 8.89 | 8.62 | 8.72 | 8.72 | -1.36% | 8,469,700 |
| Jul 14, 2025 | 8.70 | 8.88 | 8.65 | 8.84 | 8.84 | 1.61% | 8,304,900 |
| Jul 11, 2025 | 8.66 | 8.77 | 8.57 | 8.70 | 8.70 | 0.46% | 8,382,900 |
| Jul 10, 2025 | 8.54 | 8.67 | 8.54 | 8.66 | 8.66 | 1.17% | 6,574,800 |
| Jul 9, 2025 | 8.60 | 8.64 | 8.55 | 8.56 | 8.56 | -0.23% | 5,753,600 |
| Jul 8, 2025 | 8.58 | 8.65 | 8.54 | 8.58 | 8.58 | 0.23% | 6,015,650 |
| Jul 7, 2025 | 8.56 | 8.64 | 8.54 | 8.56 | 8.56 | - | 5,587,900 |
| Jul 4, 2025 | 8.64 | 8.66 | 8.55 | 8.56 | 8.56 | -0.93% | 5,956,200 |
| Jul 3, 2025 | 8.56 | 8.66 | 8.54 | 8.64 | 8.64 | 0.93% | 7,417,700 |
| Jul 2, 2025 | 8.51 | 8.60 | 8.48 | 8.56 | 8.56 | 0.35% | 6,292,100 |
| Jul 1, 2025 | 8.45 | 8.55 | 8.42 | 8.53 | 8.53 | 0.95% | 7,638,602 |
| Jun 30, 2025 | 8.38 | 8.47 | 8.36 | 8.45 | 8.45 | 0.72% | 6,149,200 |
| Jun 27, 2025 | 8.33 | 8.41 | 8.30 | 8.39 | 8.39 | 0.36% | 6,474,100 |
| Jun 26, 2025 | 8.40 | 8.45 | 8.33 | 8.36 | 8.30 | -0.24% | 5,905,800 |
| Jun 25, 2025 | 8.44 | 8.46 | 8.32 | 8.38 | 8.32 | -0.36% | 5,924,800 |
| Jun 24, 2025 | 8.22 | 8.46 | 8.22 | 8.41 | 8.35 | 2.44% | 8,382,446 |
| Jun 23, 2025 | 8.05 | 8.24 | 8.05 | 8.21 | 8.15 | 1.48% | 5,064,102 |
| Jun 20, 2025 | 8.13 | 8.18 | 8.06 | 8.09 | 8.03 | -0.12% | 4,488,000 |
| Jun 19, 2025 | 8.24 | 8.32 | 8.08 | 8.10 | 8.04 | -2.17% | 6,146,100 |
| Jun 18, 2025 | 8.45 | 8.45 | 8.25 | 8.28 | 8.22 | -2.01% | 7,737,200 |
| Jun 17, 2025 | 8.45 | 8.66 | 8.40 | 8.45 | 8.39 | 0.48% | 7,219,100 |
| Jun 16, 2025 | 8.36 | 8.54 | 8.35 | 8.41 | 8.35 | 0.36% | 6,493,100 |
| Jun 13, 2025 | 8.55 | 8.57 | 8.36 | 8.38 | 8.32 | -1.99% | 7,346,900 |
| Jun 12, 2025 | 8.56 | 8.58 | 8.47 | 8.55 | 8.49 | - | 5,839,400 |
| Jun 11, 2025 | 8.58 | 8.69 | 8.53 | 8.55 | 8.49 | -0.35% | 6,636,000 |
| Jun 10, 2025 | 8.57 | 8.69 | 8.49 | 8.58 | 8.52 | - | 9,317,800 |
| Jun 9, 2025 | 8.50 | 8.65 | 8.48 | 8.58 | 8.52 | 1.06% | 7,909,501 |
| Jun 6, 2025 | 8.45 | 8.53 | 8.43 | 8.49 | 8.43 | 0.35% | 6,974,600 |
| Jun 5, 2025 | 8.57 | 8.58 | 8.41 | 8.46 | 8.40 | -1.28% | 7,406,202 |
| Jun 4, 2025 | 8.60 | 8.60 | 8.49 | 8.57 | 8.51 | -0.12% | 7,628,302 |
| Jun 3, 2025 | 8.46 | 8.60 | 8.43 | 8.58 | 8.52 | 0.94% | 11,981,400 |
| May 30, 2025 | 8.50 | 8.73 | 8.44 | 8.50 | 8.44 | - | 15,419,624 |
| May 29, 2025 | 8.30 | 8.55 | 8.21 | 8.50 | 8.44 | 2.04% | 18,793,600 |
| May 28, 2025 | 8.56 | 8.60 | 8.28 | 8.33 | 8.27 | -3.14% | 28,327,342 |
| May 27, 2025 | 8.72 | 9.16 | 8.51 | 8.60 | 8.54 | 2.02% | 47,531,369 |
| May 26, 2025 | 8.22 | 8.43 | 8.12 | 8.43 | 8.37 | 1.93% | 18,545,200 |
| May 23, 2025 | 8.14 | 8.50 | 8.14 | 8.27 | 8.21 | 1.60% | 20,130,334 |