Guangdong Zhongsheng Pharmaceutical Co., Ltd. (SHE:002317)
China · Delayed Price · Currency is CNY 20.82
+0.23 (1.12%)
Sep 8, 2025, 2:45 PM CST
SHE:002317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.97 | 20.67 | 19.54 | 20.59 | 20.59 | 3.05% | 29,776,576 |
| Sep 4, 2025 | 20.54 | 20.73 | 19.60 | 19.98 | 19.98 | -2.87% | 28,555,986 |
| Sep 3, 2025 | 20.93 | 21.24 | 20.38 | 20.57 | 20.57 | -2.09% | 32,159,851 |
| Sep 2, 2025 | 21.99 | 22.09 | 20.73 | 21.01 | 21.01 | -4.46% | 37,442,568 |
| Sep 1, 2025 | 21.12 | 22.10 | 20.84 | 21.99 | 21.99 | 2.90% | 40,962,441 |
| Aug 29, 2025 | 21.21 | 21.59 | 21.19 | 21.37 | 21.37 | 0.38% | 31,640,828 |
| Aug 28, 2025 | 21.32 | 21.68 | 20.65 | 21.29 | 21.29 | -0.14% | 43,130,797 |
| Aug 27, 2025 | 22.28 | 22.55 | 21.32 | 21.32 | 21.32 | -4.44% | 43,782,839 |
| Aug 26, 2025 | 22.97 | 22.97 | 22.02 | 22.31 | 22.31 | -3.67% | 44,053,383 |
| Aug 25, 2025 | 22.45 | 23.45 | 22.35 | 23.16 | 23.16 | 3.16% | 56,048,323 |
| Aug 22, 2025 | 22.70 | 22.78 | 22.30 | 22.45 | 22.45 | -0.49% | 35,315,771 |
| Aug 21, 2025 | 22.74 | 23.15 | 22.40 | 22.56 | 22.56 | -1.01% | 37,470,915 |
| Aug 20, 2025 | 23.39 | 24.34 | 22.50 | 22.79 | 22.79 | -4.36% | 66,639,674 |
| Aug 19, 2025 | 22.96 | 24.92 | 22.86 | 23.83 | 23.83 | 3.79% | 82,076,753 |
| Aug 18, 2025 | 22.53 | 23.54 | 22.38 | 22.96 | 22.96 | 1.91% | 71,763,930 |
| Aug 15, 2025 | 21.31 | 22.80 | 21.24 | 22.53 | 22.53 | 8.58% | 79,188,318 |
| Aug 14, 2025 | 21.40 | 21.66 | 20.73 | 20.75 | 20.75 | -3.04% | 47,408,320 |
| Aug 13, 2025 | 21.12 | 21.85 | 21.08 | 21.40 | 21.40 | -0.88% | 60,102,329 |
| Aug 12, 2025 | 21.78 | 22.80 | 21.40 | 21.59 | 21.59 | 0.65% | 77,393,404 |
| Aug 11, 2025 | 20.81 | 21.57 | 20.77 | 21.45 | 21.45 | 2.14% | 68,019,972 |
| Aug 8, 2025 | 19.80 | 21.59 | 19.61 | 21.00 | 21.00 | 6.44% | 96,281,881 |
| Aug 7, 2025 | 19.79 | 20.33 | 19.61 | 19.73 | 19.73 | -1.60% | 43,740,001 |
| Aug 6, 2025 | 20.65 | 21.05 | 19.83 | 20.05 | 20.05 | -3.61% | 69,450,200 |
| Aug 5, 2025 | 20.67 | 20.90 | 20.14 | 20.80 | 20.80 | 0.05% | 79,111,155 |
| Aug 4, 2025 | 21.35 | 21.44 | 19.59 | 20.79 | 20.79 | -3.48% | 139,493,036 |
| Aug 1, 2025 | 20.33 | 22.04 | 20.31 | 21.54 | 21.54 | 7.49% | 164,896,206 |
| Jul 31, 2025 | 19.45 | 20.84 | 19.11 | 20.04 | 20.04 | 2.98% | 130,050,869 |
| Jul 30, 2025 | 19.30 | 20.66 | 19.12 | 19.46 | 19.46 | -1.37% | 144,353,510 |
| Jul 29, 2025 | 18.08 | 19.73 | 17.81 | 19.73 | 19.73 | 9.98% | 117,000,309 |
| Jul 28, 2025 | 16.63 | 18.13 | 16.60 | 17.94 | 17.94 | 7.88% | 88,288,040 |
| Jul 25, 2025 | 16.92 | 17.08 | 16.57 | 16.63 | 16.63 | -2.29% | 39,929,400 |
| Jul 24, 2025 | 16.87 | 17.28 | 16.73 | 17.02 | 17.02 | 0.35% | 50,781,016 |
| Jul 23, 2025 | 16.80 | 17.60 | 16.71 | 16.96 | 16.96 | -0.35% | 51,304,937 |
| Jul 22, 2025 | 17.30 | 17.85 | 16.92 | 17.02 | 17.02 | -2.46% | 63,972,795 |
| Jul 21, 2025 | 17.54 | 17.85 | 17.19 | 17.45 | 17.45 | -1.02% | 50,781,841 |
| Jul 18, 2025 | 17.66 | 17.90 | 17.43 | 17.63 | 17.63 | -0.45% | 68,556,644 |
| Jul 17, 2025 | 16.59 | 17.97 | 16.53 | 17.71 | 17.71 | 7.01% | 118,336,005 |
| Jul 16, 2025 | 15.88 | 16.71 | 15.88 | 16.55 | 16.55 | 3.70% | 76,838,461 |
| Jul 15, 2025 | 16.36 | 16.36 | 15.85 | 15.96 | 15.96 | -0.87% | 52,403,442 |
| Jul 14, 2025 | 15.83 | 16.26 | 15.70 | 16.10 | 16.10 | 0.75% | 55,560,750 |
| Jul 11, 2025 | 15.56 | 16.39 | 15.50 | 15.98 | 15.98 | 1.98% | 70,052,917 |
| Jul 10, 2025 | 15.51 | 16.19 | 15.40 | 15.67 | 15.67 | 0.38% | 45,075,066 |
| Jul 9, 2025 | 15.85 | 15.98 | 15.46 | 15.61 | 15.61 | -3.04% | 55,799,921 |
| Jul 8, 2025 | 16.28 | 17.04 | 15.88 | 16.10 | 16.10 | 0.94% | 81,196,300 |
| Jul 7, 2025 | 16.14 | 16.65 | 15.84 | 15.95 | 15.95 | -1.18% | 77,540,720 |
| Jul 4, 2025 | 15.70 | 16.36 | 15.58 | 16.14 | 16.14 | 1.64% | 97,050,567 |
| Jul 3, 2025 | 14.81 | 16.14 | 14.80 | 15.88 | 15.88 | 6.22% | 104,203,420 |
| Jul 2, 2025 | 15.39 | 15.69 | 14.89 | 14.95 | 14.95 | -4.29% | 69,032,727 |
| Jul 1, 2025 | 15.03 | 15.75 | 14.96 | 15.62 | 15.62 | 4.06% | 95,555,623 |
| Jun 30, 2025 | 14.86 | 15.02 | 14.76 | 15.01 | 15.01 | 0.54% | 35,484,604 |