Zhejiang Xianju Pharmaceutical Co., Ltd. (SHE:002332)
China · Delayed Price · Currency is CNY 8.47
+0.08 (0.95%)
Jul 29, 2026, 3:04 PM CST
SHE:002332 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 8.39 | 8.54 | 8.37 | 8.47 | 8.47 | 0.95% | 11,168,143 |
| Jul 28, 2026 | 8.34 | 8.41 | 8.29 | 8.39 | 8.39 | 0.36% | 8,349,475 |
| Jul 27, 2026 | 8.18 | 8.40 | 8.17 | 8.36 | 8.36 | 1.95% | 10,261,900 |
| Jul 24, 2026 | 8.39 | 8.44 | 8.20 | 8.20 | 8.20 | -2.26% | 11,620,400 |
| Jul 23, 2026 | 8.32 | 8.43 | 8.28 | 8.39 | 8.39 | 0.48% | 10,528,280 |
| Jul 22, 2026 | 8.42 | 8.49 | 8.26 | 8.35 | 8.35 | -1.18% | 18,671,700 |
| Jul 21, 2026 | 8.63 | 8.66 | 8.41 | 8.45 | 8.45 | -1.97% | 20,364,490 |
| Jul 20, 2026 | 8.58 | 8.69 | 8.48 | 8.62 | 8.62 | 0.47% | 18,144,800 |
| Jul 17, 2026 | 8.80 | 8.88 | 8.57 | 8.58 | 8.58 | -2.61% | 24,842,076 |
| Jul 16, 2026 | 8.64 | 8.88 | 8.63 | 8.81 | 8.81 | 1.15% | 21,585,080 |
| Jul 15, 2026 | 8.45 | 8.72 | 8.42 | 8.71 | 8.71 | 3.08% | 21,687,030 |
| Jul 14, 2026 | 8.29 | 8.54 | 8.25 | 8.45 | 8.45 | 1.44% | 17,777,080 |
| Jul 13, 2026 | 8.26 | 8.37 | 8.24 | 8.33 | 8.33 | 0.97% | 14,001,396 |
| Jul 10, 2026 | 8.18 | 8.32 | 8.08 | 8.25 | 8.25 | 0.86% | 10,764,980 |
| Jul 9, 2026 | 8.26 | 8.37 | 8.16 | 8.18 | 8.18 | -1.33% | 10,578,570 |
| Jul 8, 2026 | 8.28 | 8.40 | 8.23 | 8.29 | 8.29 | - | 8,220,792 |
| Jul 7, 2026 | 8.46 | 8.47 | 8.29 | 8.29 | 8.29 | -2.01% | 10,451,896 |
| Jul 6, 2026 | 8.36 | 8.51 | 8.31 | 8.46 | 8.46 | 0.95% | 14,222,188 |
| Jul 3, 2026 | 8.39 | 8.47 | 8.28 | 8.38 | 8.38 | - | 10,395,050 |
| Jul 2, 2026 | 8.31 | 8.42 | 8.24 | 8.38 | 8.38 | 2.70% | 15,620,514 |
| Jul 1, 2026 | 8.03 | 8.19 | 7.98 | 8.16 | 8.16 | 1.24% | 8,721,827 |
| Jun 30, 2026 | 8.12 | 8.12 | 8.00 | 8.06 | 8.06 | -0.86% | 6,465,127 |
| Jun 29, 2026 | 7.97 | 8.20 | 7.92 | 8.13 | 8.13 | 1.37% | 10,001,750 |
| Jun 26, 2026 | 8.05 | 8.09 | 7.99 | 8.02 | 8.02 | -0.50% | 6,047,900 |
| Jun 25, 2026 | 8.13 | 8.14 | 7.99 | 8.06 | 8.06 | -1.10% | 8,438,871 |
| Jun 24, 2026 | 8.35 | 8.42 | 8.13 | 8.15 | 8.15 | -1.93% | 9,527,925 |
| Jun 23, 2026 | 8.21 | 8.40 | 8.16 | 8.31 | 8.31 | 0.97% | 9,776,955 |
| Jun 22, 2026 | 8.26 | 8.27 | 8.09 | 8.23 | 8.23 | -0.60% | 10,610,458 |
| Jun 18, 2026 | 8.31 | 8.36 | 8.22 | 8.28 | 8.28 | -0.36% | 5,807,254 |
| Jun 17, 2026 | 8.43 | 8.43 | 8.29 | 8.31 | 8.31 | -1.31% | 8,949,778 |
| Jun 16, 2026 | 8.58 | 8.63 | 8.38 | 8.42 | 8.42 | -2.43% | 10,247,300 |
| Jun 15, 2026 | 8.58 | 8.66 | 8.54 | 8.63 | 8.63 | 0.23% | 12,722,050 |
| Jun 12, 2026 | 8.53 | 8.66 | 8.50 | 8.61 | 8.61 | 1.29% | 15,752,860 |
| Jun 11, 2026 | 8.54 | 8.62 | 8.43 | 8.50 | 8.50 | -0.70% | 16,710,910 |
| 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 |