Skip to main content
logo
Guangdong Zhongsheng Pharmaceutical Co., Ltd. (SHE:002317)
China flag China · Delayed Price · Currency is CNY
23.41
+0.13 (0.56%)
Nov 21, 2025, 3:04 PM CST

SHE:002317 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202522.7024.4722.5723.4123.410.56%120,377,500
Nov 20, 202522.6723.5222.2623.2823.282.37%107,547,000
Nov 19, 202522.8123.4022.4122.7422.74-4.73%112,248,600
Nov 18, 202526.4326.8023.8723.8723.87-9.99%160,629,400
Nov 17, 202527.5527.9725.7726.5226.522.00%192,924,100
Nov 14, 202525.0026.0024.3126.0026.009.98%79,119,110
Nov 13, 202522.5525.6022.2523.6423.641.11%156,034,900
Nov 12, 202521.4323.3820.7223.3823.3810.02%134,415,100
Nov 11, 202520.3421.3819.9421.2521.254.17%89,364,170
Nov 10, 202521.4322.0520.2620.4020.40-2.35%103,094,000
Nov 7, 202519.9720.9919.9020.8920.895.24%88,056,250
Nov 6, 202519.6419.9019.4319.8519.851.48%54,511,940
Nov 5, 202519.7620.3519.3319.5619.56-0.91%57,154,540
Nov 4, 202520.5620.6119.5519.7419.74-2.23%58,736,520
Nov 3, 202520.1020.5419.6720.1920.194.50%100,585,400
Oct 31, 202517.8019.3217.8019.3219.3210.02%77,252,240
Oct 30, 202517.7917.8517.4217.5617.56-1.62%22,447,540
Oct 29, 202517.4417.8617.3817.8517.851.54%25,842,280
Oct 28, 202517.9218.0017.5517.5817.58-2.50%30,608,520
Oct 27, 202517.9018.2317.7218.0318.030.39%37,447,900
Oct 24, 202518.0918.4017.8717.9617.96-2.55%44,916,680
Oct 23, 202519.1619.1618.0818.4318.43-4.75%56,964,980
Oct 22, 202518.2119.7718.0919.3519.355.22%76,492,400
Oct 21, 202518.2618.7417.8618.3918.391.04%57,638,550
Oct 20, 202517.4618.3017.2318.2018.204.30%65,607,950
Oct 17, 202517.1818.0817.1517.4517.452.11%70,632,480
Oct 16, 202517.0117.4916.9317.0917.09-0.75%38,066,590
Oct 15, 202516.5717.2616.5317.2217.223.99%43,643,980
Oct 14, 202516.7517.0816.4816.5616.56-1.02%25,106,000
Oct 13, 202516.5016.8816.2016.7316.73-1.41%19,546,820
Oct 10, 202516.9917.2316.8016.9716.970.06%25,427,950
Oct 9, 202517.3017.3416.8516.9616.96-1.85%24,110,220
Sep 30, 202517.0117.4517.0017.2817.281.83%27,454,190
Sep 29, 202517.0017.0916.6416.9716.97-0.18%20,801,370
Sep 26, 202517.3017.3416.8217.0017.00-2.41%29,501,100
Sep 25, 202517.7117.9017.3117.4217.42-1.80%28,471,090
Sep 24, 202517.7317.8517.4817.7417.74-0.62%28,084,960
Sep 23, 202518.2118.3917.5117.8517.85-3.62%60,456,370
Sep 22, 202519.9820.8817.8118.5218.52-6.28%97,404,740
Sep 19, 202520.2120.4819.5119.7619.76-2.42%26,400,750
Sep 18, 202520.0121.0019.9820.2520.250.75%45,515,220
Sep 17, 202520.2520.7420.0520.1020.10-0.45%26,048,010
Sep 16, 202520.3020.4019.9520.1920.19-0.88%18,348,990
Sep 15, 202520.3020.8320.2620.3720.370.05%22,993,550
Sep 12, 202520.2120.6720.1620.3620.360.79%28,479,460
Sep 11, 202519.9020.3418.9220.2020.20-2.56%43,532,310
Sep 10, 202520.2621.3620.2020.7320.732.27%40,146,050
Sep 9, 202520.7021.0920.1320.2720.27-2.64%23,923,530
Sep 8, 202520.6221.6520.6220.8220.821.12%34,056,810
Sep 5, 202519.9720.6719.5420.5920.593.05%29,451,470