Zhejiang Xianju Pharmaceutical Co.,Ltd. (SHE:002332)
China · Delayed Price · Currency is CNY 9.14
+0.04 (0.44%)
Feb 3, 2026, 3:04 PM CST
SHE:002332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9.13 | 9.17 | 9.07 | 9.14 | 9.14 | 0.44% | 10,118,240 |
| Feb 2, 2026 | 9.17 | 9.26 | 9.08 | 9.10 | 9.10 | -0.87% | 13,298,330 |
| Jan 30, 2026 | 9.24 | 9.30 | 9.15 | 9.18 | 9.18 | -0.65% | 9,938,392 |
| Jan 29, 2026 | 9.21 | 9.28 | 9.11 | 9.24 | 9.24 | 0.43% | 12,434,650 |
| Jan 28, 2026 | 9.33 | 9.36 | 9.17 | 9.20 | 9.20 | -1.39% | 16,136,400 |
| Jan 27, 2026 | 9.46 | 9.47 | 9.23 | 9.33 | 9.33 | -1.37% | 17,687,250 |
| Jan 26, 2026 | 9.39 | 9.50 | 9.30 | 9.46 | 9.46 | 0.85% | 23,425,590 |
| Jan 23, 2026 | 9.37 | 9.42 | 9.34 | 9.38 | 9.38 | 0.21% | 14,662,190 |
| Jan 22, 2026 | 9.34 | 9.39 | 9.32 | 9.36 | 9.36 | 0.32% | 9,310,724 |
| Jan 21, 2026 | 9.38 | 9.41 | 9.31 | 9.33 | 9.33 | -0.96% | 12,117,960 |
| Jan 20, 2026 | 9.38 | 9.46 | 9.35 | 9.42 | 9.42 | 0.21% | 12,224,960 |
| Jan 19, 2026 | 9.27 | 9.41 | 9.27 | 9.40 | 9.40 | 1.51% | 11,396,290 |
| Jan 16, 2026 | 9.39 | 9.41 | 9.25 | 9.26 | 9.26 | -1.38% | 16,318,700 |
| Jan 15, 2026 | 9.38 | 9.44 | 9.34 | 9.39 | 9.39 | 0.11% | 11,159,570 |
| Jan 14, 2026 | 9.37 | 9.50 | 9.29 | 9.38 | 9.38 | 0.21% | 26,294,890 |
| Jan 13, 2026 | 9.29 | 9.50 | 9.25 | 9.36 | 9.36 | 0.75% | 26,082,610 |
| Jan 12, 2026 | 9.24 | 9.29 | 9.20 | 9.29 | 9.29 | 0.65% | 15,064,410 |
| Jan 9, 2026 | 9.16 | 9.23 | 9.14 | 9.23 | 9.23 | 0.98% | 13,741,390 |
| Jan 8, 2026 | 9.10 | 9.15 | 9.08 | 9.14 | 9.14 | 0.44% | 9,580,961 |
| Jan 7, 2026 | 9.15 | 9.16 | 9.08 | 9.10 | 9.10 | -0.44% | 9,511,700 |
| Jan 6, 2026 | 9.13 | 9.14 | 9.10 | 9.14 | 9.14 | 0.22% | 10,130,300 |
| Jan 5, 2026 | 9.02 | 9.12 | 9.01 | 9.12 | 9.12 | 1.22% | 10,712,880 |
| Dec 31, 2025 | 9.02 | 9.03 | 8.96 | 9.01 | 9.01 | - | 5,709,600 |
| Dec 30, 2025 | 9.05 | 9.06 | 9.00 | 9.01 | 9.01 | -0.55% | 9,659,100 |
| Dec 29, 2025 | 9.09 | 9.11 | 9.04 | 9.06 | 9.06 | -0.33% | 6,984,766 |
| Dec 26, 2025 | 9.09 | 9.13 | 9.06 | 9.09 | 9.09 | 0.11% | 8,153,989 |
| Dec 25, 2025 | 9.06 | 9.10 | 9.05 | 9.08 | 9.08 | 0.11% | 6,869,600 |
| Dec 24, 2025 | 9.04 | 9.07 | 9.01 | 9.07 | 9.07 | 0.22% | 6,845,233 |
| Dec 23, 2025 | 9.09 | 9.11 | 9.01 | 9.05 | 9.05 | -0.44% | 10,749,255 |
| Dec 22, 2025 | 9.19 | 9.19 | 9.09 | 9.09 | 9.09 | -1.09% | 16,089,834 |
| Dec 19, 2025 | 9.13 | 9.21 | 9.09 | 9.19 | 9.19 | 0.99% | 8,657,380 |
| Dec 18, 2025 | 9.06 | 9.13 | 9.06 | 9.10 | 9.10 | 0.11% | 5,689,800 |
| Dec 17, 2025 | 9.01 | 9.14 | 8.97 | 9.09 | 9.09 | 0.89% | 9,123,600 |
| Dec 16, 2025 | 9.15 | 9.16 | 9.00 | 9.01 | 9.01 | -1.53% | 13,443,350 |
| Dec 15, 2025 | 9.31 | 9.32 | 9.15 | 9.15 | 9.15 | -1.72% | 13,545,762 |
| Dec 12, 2025 | 9.37 | 9.37 | 9.30 | 9.31 | 9.31 | -0.64% | 9,530,823 |
| Dec 11, 2025 | 9.48 | 9.53 | 9.34 | 9.37 | 9.37 | -1.58% | 14,195,694 |
| Dec 10, 2025 | 9.46 | 9.55 | 9.30 | 9.52 | 9.52 | -0.21% | 26,060,700 |
| Dec 9, 2025 | 9.19 | 9.69 | 9.16 | 9.54 | 9.54 | 3.58% | 36,362,300 |
| Dec 8, 2025 | 9.22 | 9.27 | 9.19 | 9.21 | 9.21 | -0.11% | 9,082,053 |
| Dec 5, 2025 | 9.20 | 9.23 | 9.11 | 9.22 | 9.22 | 0.33% | 8,306,391 |
| Dec 4, 2025 | 9.18 | 9.22 | 9.13 | 9.19 | 9.19 | 0.11% | 6,428,500 |
| Dec 3, 2025 | 9.22 | 9.22 | 9.11 | 9.18 | 9.18 | -0.22% | 10,142,900 |
| Dec 2, 2025 | 9.30 | 9.30 | 9.19 | 9.20 | 9.20 | -1.08% | 9,875,632 |
| Dec 1, 2025 | 9.27 | 9.30 | 9.22 | 9.30 | 9.30 | 0.32% | 12,034,680 |
| Nov 28, 2025 | 9.40 | 9.41 | 9.23 | 9.27 | 9.27 | -1.28% | 15,462,960 |
| Nov 27, 2025 | 9.40 | 9.44 | 9.36 | 9.39 | 9.39 | -0.21% | 7,339,434 |
| Nov 26, 2025 | 9.49 | 9.60 | 9.40 | 9.41 | 9.41 | -0.84% | 13,145,750 |
| Nov 25, 2025 | 9.41 | 9.52 | 9.35 | 9.49 | 9.49 | 1.17% | 11,984,600 |
| Nov 24, 2025 | 9.36 | 9.45 | 9.36 | 9.38 | 9.38 | 0.32% | 9,212,800 |