Zhejiang Xianju Pharmaceutical Co.,Ltd. (SHE:002332)
China · Delayed Price · Currency is CNY 8.53
-0.03 (-0.35%)
Jun 11, 2026, 1:55 PM CST
SHE:002332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 8.24 | 8.62 | 8.24 | 8.54 | - | -0.23% | 7,504,900 |
| Jun 10, 2026 | 8.25 | 8.60 | 8.21 | 8.56 | 8.56 | 4.26% | 17,984,510 |
| Jun 9, 2026 | 8.24 | 8.24 | 8.18 | 8.21 | 8.21 | -0.48% | 5,643,909 |
| Jun 8, 2026 | 8.28 | 8.34 | 8.19 | 8.25 | 8.25 | -1.08% | 7,127,950 |
| Jun 5, 2026 | 8.30 | 8.40 | 8.27 | 8.34 | 8.34 | 0.85% | 4,551,085 |
| Jun 4, 2026 | 8.44 | 8.45 | 8.23 | 8.27 | 8.27 | -1.55% | 5,597,900 |
| Jun 3, 2026 | 8.53 | 8.53 | 8.36 | 8.40 | 8.40 | -1.41% | 8,024,000 |
| Jun 2, 2026 | 8.57 | 8.62 | 8.52 | 8.52 | 8.52 | -0.70% | 6,730,000 |
| Jun 1, 2026 | 8.42 | 8.60 | 8.40 | 8.58 | 8.58 | 2.02% | 10,865,390 |
| May 29, 2026 | 8.27 | 8.43 | 8.23 | 8.41 | 8.41 | 1.94% | 8,333,600 |
| May 28, 2026 | 8.29 | 8.33 | 8.20 | 8.25 | 8.25 | 0.24% | 7,792,200 |
| May 27, 2026 | 8.53 | 8.57 | 8.42 | 8.43 | 8.23 | -1.63% | 6,905,100 |
| May 26, 2026 | 8.48 | 8.57 | 8.45 | 8.57 | 8.37 | 1.06% | 5,516,596 |
| May 25, 2026 | 8.58 | 8.59 | 8.47 | 8.48 | 8.28 | -0.93% | 7,458,014 |
| May 22, 2026 | 8.55 | 8.62 | 8.53 | 8.56 | 8.36 | -0.23% | 7,622,653 |
| May 21, 2026 | 8.63 | 8.67 | 8.56 | 8.58 | 8.38 | -0.35% | 7,797,915 |
| May 20, 2026 | 8.72 | 8.72 | 8.59 | 8.61 | 8.41 | -1.26% | 7,196,700 |
| May 19, 2026 | 8.70 | 8.74 | 8.66 | 8.72 | 8.51 | 0.11% | 4,549,359 |
| May 18, 2026 | 8.70 | 8.75 | 8.65 | 8.71 | 8.50 | 0.11% | 6,298,996 |
| May 15, 2026 | 8.78 | 8.80 | 8.67 | 8.70 | 8.49 | 0.35% | 7,739,450 |
| May 14, 2026 | 8.79 | 8.80 | 8.66 | 8.67 | 8.46 | -1.48% | 9,955,278 |
| May 13, 2026 | 8.84 | 8.85 | 8.76 | 8.80 | 8.59 | -0.23% | 7,649,525 |
| May 12, 2026 | 8.86 | 8.87 | 8.79 | 8.82 | 8.61 | -0.79% | 7,389,000 |
| May 11, 2026 | 8.83 | 8.91 | 8.78 | 8.89 | 8.68 | 0.68% | 10,691,450 |
| May 8, 2026 | 8.83 | 8.86 | 8.81 | 8.83 | 8.62 | 0.23% | 5,421,858 |
| May 7, 2026 | 8.79 | 8.83 | 8.75 | 8.81 | 8.60 | 0.34% | 7,873,522 |
| May 6, 2026 | 8.78 | 8.82 | 8.77 | 8.78 | 8.57 | 0.11% | 8,379,641 |
| Apr 30, 2026 | 8.81 | 8.82 | 8.75 | 8.77 | 8.56 | -0.45% | 6,382,200 |
| Apr 29, 2026 | 8.70 | 8.85 | 8.70 | 8.81 | 8.60 | 0.46% | 7,844,211 |
| Apr 28, 2026 | 8.78 | 8.88 | 8.72 | 8.77 | 8.56 | -1.02% | 10,806,160 |
| Apr 27, 2026 | 8.88 | 8.91 | 8.84 | 8.86 | 8.65 | -0.34% | 8,211,336 |
| Apr 24, 2026 | 8.91 | 8.96 | 8.86 | 8.89 | 8.68 | -0.78% | 8,773,803 |
| Apr 23, 2026 | 8.95 | 9.01 | 8.91 | 8.96 | 8.75 | 0.22% | 11,727,360 |
| Apr 22, 2026 | 8.90 | 8.95 | 8.88 | 8.94 | 8.73 | 0.22% | 5,766,600 |
| Apr 21, 2026 | 8.94 | 9.00 | 8.89 | 8.92 | 8.71 | -0.34% | 7,697,625 |
| Apr 20, 2026 | 9.00 | 9.02 | 8.91 | 8.95 | 8.74 | -1.86% | 18,951,740 |
| Apr 17, 2026 | 9.04 | 9.37 | 8.94 | 9.12 | 8.90 | 0.88% | 30,751,620 |
| Apr 16, 2026 | 9.09 | 9.10 | 9.01 | 9.04 | 8.83 | -0.66% | 9,331,709 |
| Apr 15, 2026 | 8.98 | 9.14 | 8.95 | 9.10 | 8.88 | 1.68% | 17,681,020 |
| Apr 14, 2026 | 8.95 | 8.95 | 8.81 | 8.95 | 8.74 | 0.45% | 10,849,970 |
| Apr 13, 2026 | 9.00 | 9.01 | 8.89 | 8.91 | 8.70 | -1.11% | 9,384,865 |
| Apr 10, 2026 | 9.01 | 9.10 | 8.98 | 9.01 | 8.80 | 0.11% | 9,798,400 |
| Apr 9, 2026 | 9.07 | 9.19 | 8.98 | 9.00 | 8.79 | -1.21% | 11,468,900 |
| Apr 8, 2026 | 9.17 | 9.21 | 9.06 | 9.11 | 8.89 | 0.33% | 15,867,310 |
| Apr 7, 2026 | 8.97 | 9.11 | 8.88 | 9.08 | 8.86 | 1.23% | 10,336,300 |
| Apr 3, 2026 | 9.09 | 9.11 | 8.96 | 8.97 | 8.76 | -2.18% | 13,551,380 |
| Apr 2, 2026 | 9.20 | 9.28 | 9.13 | 9.17 | 8.95 | -0.54% | 14,580,300 |
| Apr 1, 2026 | 9.11 | 9.24 | 9.03 | 9.22 | 9.00 | 1.77% | 24,730,520 |
| Mar 31, 2026 | 9.05 | 9.12 | 9.02 | 9.06 | 8.85 | 0.11% | 10,736,410 |
| Mar 30, 2026 | 8.90 | 9.10 | 8.85 | 9.05 | 8.84 | 1.12% | 14,935,350 |