Guangdong Zhongsheng Pharmaceutical Co., Ltd. (SHE:002317)
China · Delayed Price · Currency is CNY 20.77
-0.04 (-0.19%)
At close: Dec 12, 2025
SHE:002317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 20.79 | 20.87 | 20.48 | 20.77 | 20.77 | -0.19% | 37,680,963 |
| Dec 11, 2025 | 21.22 | 21.36 | 20.77 | 20.81 | 20.81 | -1.75% | 47,871,140 |
| Dec 10, 2025 | 21.37 | 21.49 | 20.95 | 21.18 | 21.18 | -1.49% | 48,760,040 |
| Dec 9, 2025 | 21.59 | 22.20 | 21.41 | 21.50 | 21.50 | -2.45% | 61,849,850 |
| Dec 8, 2025 | 23.06 | 23.07 | 21.95 | 22.04 | 22.04 | -1.91% | 80,741,470 |
| Dec 5, 2025 | 22.99 | 23.15 | 22.45 | 22.47 | 22.47 | -2.30% | 61,154,182 |
| Dec 4, 2025 | 23.75 | 23.79 | 22.56 | 23.00 | 23.00 | -2.38% | 68,225,460 |
| Dec 3, 2025 | 23.65 | 24.25 | 22.89 | 23.56 | 23.56 | - | 83,049,290 |
| Dec 2, 2025 | 24.51 | 24.68 | 23.51 | 23.56 | 23.56 | -3.44% | 82,592,620 |
| Dec 1, 2025 | 23.98 | 24.66 | 23.91 | 24.40 | 24.40 | 1.88% | 93,290,210 |
| Nov 28, 2025 | 26.10 | 26.10 | 23.95 | 23.95 | 23.95 | -10.00% | 143,002,201 |
| Nov 27, 2025 | 25.80 | 27.20 | 25.80 | 26.61 | 26.61 | 4.31% | 152,689,570 |
| Nov 26, 2025 | 25.92 | 26.99 | 25.38 | 25.51 | 25.51 | -1.77% | 168,240,100 |
| Nov 25, 2025 | 23.86 | 26.49 | 23.76 | 25.97 | 25.97 | 7.85% | 151,188,000 |
| Nov 24, 2025 | 23.78 | 24.75 | 23.60 | 24.08 | 24.08 | 2.86% | 96,926,990 |
| Nov 21, 2025 | 22.70 | 24.47 | 22.57 | 23.41 | 23.41 | 0.56% | 120,377,500 |
| Nov 20, 2025 | 22.67 | 23.52 | 22.26 | 23.28 | 23.28 | 2.37% | 107,547,000 |
| Nov 19, 2025 | 22.81 | 23.40 | 22.41 | 22.74 | 22.74 | -4.73% | 112,248,600 |
| Nov 18, 2025 | 26.43 | 26.80 | 23.87 | 23.87 | 23.87 | -9.99% | 160,629,400 |
| Nov 17, 2025 | 27.55 | 27.97 | 25.77 | 26.52 | 26.52 | 2.00% | 192,924,100 |
| Nov 14, 2025 | 25.00 | 26.00 | 24.31 | 26.00 | 26.00 | 9.98% | 79,119,110 |
| Nov 13, 2025 | 22.55 | 25.60 | 22.25 | 23.64 | 23.64 | 1.11% | 156,034,900 |
| Nov 12, 2025 | 21.43 | 23.38 | 20.72 | 23.38 | 23.38 | 10.02% | 134,415,100 |
| Nov 11, 2025 | 20.34 | 21.38 | 19.94 | 21.25 | 21.25 | 4.17% | 89,364,170 |
| Nov 10, 2025 | 21.43 | 22.05 | 20.26 | 20.40 | 20.40 | -2.35% | 103,094,000 |
| Nov 7, 2025 | 19.97 | 20.99 | 19.90 | 20.89 | 20.89 | 5.24% | 88,056,250 |
| Nov 6, 2025 | 19.64 | 19.90 | 19.43 | 19.85 | 19.85 | 1.48% | 54,511,940 |
| Nov 5, 2025 | 19.76 | 20.35 | 19.33 | 19.56 | 19.56 | -0.91% | 57,154,540 |
| Nov 4, 2025 | 20.56 | 20.61 | 19.55 | 19.74 | 19.74 | -2.23% | 58,736,520 |
| Nov 3, 2025 | 20.10 | 20.54 | 19.67 | 20.19 | 20.19 | 4.50% | 100,585,400 |
| Oct 31, 2025 | 17.80 | 19.32 | 17.80 | 19.32 | 19.32 | 10.02% | 77,252,240 |
| Oct 30, 2025 | 17.79 | 17.85 | 17.42 | 17.56 | 17.56 | -1.62% | 22,447,540 |
| Oct 29, 2025 | 17.44 | 17.86 | 17.38 | 17.85 | 17.85 | 1.54% | 25,842,280 |
| Oct 28, 2025 | 17.92 | 18.00 | 17.55 | 17.58 | 17.58 | -2.50% | 30,608,520 |
| Oct 27, 2025 | 17.90 | 18.23 | 17.72 | 18.03 | 18.03 | 0.39% | 37,447,900 |
| Oct 24, 2025 | 18.09 | 18.40 | 17.87 | 17.96 | 17.96 | -2.55% | 44,916,680 |
| Oct 23, 2025 | 19.16 | 19.16 | 18.08 | 18.43 | 18.43 | -4.75% | 56,964,980 |
| Oct 22, 2025 | 18.21 | 19.77 | 18.09 | 19.35 | 19.35 | 5.22% | 76,492,400 |
| Oct 21, 2025 | 18.26 | 18.74 | 17.86 | 18.39 | 18.39 | 1.04% | 57,638,550 |
| Oct 20, 2025 | 17.46 | 18.30 | 17.23 | 18.20 | 18.20 | 4.30% | 65,607,950 |
| Oct 17, 2025 | 17.18 | 18.08 | 17.15 | 17.45 | 17.45 | 2.11% | 70,632,480 |
| Oct 16, 2025 | 17.01 | 17.49 | 16.93 | 17.09 | 17.09 | -0.75% | 38,066,590 |
| Oct 15, 2025 | 16.57 | 17.26 | 16.53 | 17.22 | 17.22 | 3.99% | 43,643,980 |
| Oct 14, 2025 | 16.75 | 17.08 | 16.48 | 16.56 | 16.56 | -1.02% | 25,106,000 |
| Oct 13, 2025 | 16.50 | 16.88 | 16.20 | 16.73 | 16.73 | -1.41% | 19,546,820 |
| Oct 10, 2025 | 16.99 | 17.23 | 16.80 | 16.97 | 16.97 | 0.06% | 25,427,950 |
| Oct 9, 2025 | 17.30 | 17.34 | 16.85 | 16.96 | 16.96 | -1.85% | 24,110,220 |
| Sep 30, 2025 | 17.01 | 17.45 | 17.00 | 17.28 | 17.28 | 1.83% | 27,454,190 |
| Sep 29, 2025 | 17.00 | 17.09 | 16.64 | 16.97 | 16.97 | -0.18% | 20,801,370 |
| Sep 26, 2025 | 17.30 | 17.34 | 16.82 | 17.00 | 17.00 | -2.41% | 29,501,100 |