Zhejiang Xianju Pharmaceutical Co., Ltd. (SHE:002332)
China · Delayed Price · Currency is CNY 8.64
+0.06 (0.70%)
Sep 30, 2026, 3:04 PM CST
SHE:002332 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.58 | 8.68 | 8.56 | 8.64 | 8.64 | 0.70% | 12,363,140 |
| Sep 29, 2026 | 8.67 | 8.69 | 8.55 | 8.58 | 8.58 | -0.81% | 8,631,106 |
| Sep 28, 2026 | 8.63 | 8.68 | 8.60 | 8.65 | 8.65 | 0.46% | 9,109,080 |
| Sep 24, 2026 | 8.71 | 8.77 | 8.58 | 8.61 | 8.61 | -1.37% | 7,764,300 |
| Sep 23, 2026 | 8.75 | 8.80 | 8.71 | 8.73 | 8.73 | -0.11% | 9,209,650 |
| Sep 22, 2026 | 8.65 | 8.78 | 8.62 | 8.74 | 8.74 | 0.92% | 15,355,456 |
| Sep 21, 2026 | 8.58 | 8.70 | 8.55 | 8.66 | 8.66 | 1.29% | 13,501,911 |
| Sep 18, 2026 | 8.55 | 8.62 | 8.53 | 8.55 | 8.55 | 0.12% | 6,676,300 |
| Sep 17, 2026 | 8.49 | 8.56 | 8.46 | 8.54 | 8.54 | 0.23% | 6,110,386 |
| Sep 16, 2026 | 8.53 | 8.54 | 8.45 | 8.52 | 8.52 | 0.24% | 7,681,000 |
| Sep 15, 2026 | 8.70 | 8.70 | 8.59 | 8.60 | 8.50 | -0.92% | 6,717,791 |
| Sep 14, 2026 | 8.53 | 8.69 | 8.52 | 8.68 | 8.58 | 1.64% | 8,958,800 |
| Sep 11, 2026 | 8.70 | 8.70 | 8.52 | 8.54 | 8.44 | -2.18% | 11,053,400 |
| Sep 10, 2026 | 8.83 | 8.85 | 8.69 | 8.73 | 8.63 | -0.91% | 8,681,600 |
| Sep 9, 2026 | 8.80 | 8.87 | 8.76 | 8.81 | 8.71 | -0.45% | 9,057,003 |
| Sep 8, 2026 | 8.67 | 8.88 | 8.58 | 8.85 | 8.75 | 2.43% | 19,337,559 |
| Sep 7, 2026 | 8.68 | 8.72 | 8.63 | 8.64 | 8.54 | -0.46% | 10,549,600 |
| Sep 4, 2026 | 8.70 | 8.78 | 8.64 | 8.68 | 8.58 | -0.34% | 13,834,194 |
| Sep 3, 2026 | 8.70 | 8.74 | 8.66 | 8.71 | 8.61 | - | 13,595,400 |
| Sep 2, 2026 | 8.80 | 8.90 | 8.69 | 8.71 | 8.61 | -3.65% | 34,373,569 |
| Sep 1, 2026 | 8.60 | 9.39 | 8.60 | 9.04 | 8.93 | 3.67% | 51,127,719 |
| Aug 31, 2026 | 8.70 | 8.77 | 8.69 | 8.72 | 8.62 | - | 9,744,352 |
| Aug 28, 2026 | 8.76 | 8.78 | 8.62 | 8.72 | 8.62 | 1.16% | 14,852,838 |
| Aug 27, 2026 | 8.52 | 8.66 | 8.50 | 8.62 | 8.52 | 0.70% | 11,812,577 |
| Aug 26, 2026 | 8.57 | 8.69 | 8.51 | 8.56 | 8.46 | - | 11,270,820 |
| Aug 25, 2026 | 8.43 | 8.57 | 8.41 | 8.56 | 8.46 | 1.42% | 10,920,750 |
| Aug 24, 2026 | 8.42 | 8.47 | 8.32 | 8.44 | 8.34 | - | 11,295,826 |
| Aug 21, 2026 | 8.53 | 8.57 | 8.34 | 8.44 | 8.34 | -1.97% | 16,061,225 |
| Aug 20, 2026 | 8.51 | 8.65 | 8.51 | 8.61 | 8.51 | 1.65% | 15,140,276 |
| Aug 19, 2026 | 8.44 | 8.47 | 8.35 | 8.47 | 8.37 | 0.36% | 10,374,454 |
| Aug 18, 2026 | 8.49 | 8.53 | 8.41 | 8.44 | 8.34 | -1.06% | 8,416,800 |
| Aug 17, 2026 | 8.46 | 8.53 | 8.28 | 8.53 | 8.43 | 0.47% | 13,394,546 |
| Aug 14, 2026 | 8.62 | 8.69 | 8.46 | 8.49 | 8.39 | -1.85% | 14,095,400 |
| Aug 13, 2026 | 8.59 | 8.76 | 8.49 | 8.65 | 8.55 | 0.82% | 17,302,750 |
| Aug 12, 2026 | 8.52 | 8.63 | 8.47 | 8.58 | 8.48 | 0.70% | 11,946,446 |
| Aug 11, 2026 | 8.63 | 8.66 | 8.51 | 8.52 | 8.42 | -0.58% | 11,450,800 |
| Aug 10, 2026 | 8.56 | 8.70 | 8.54 | 8.57 | 8.47 | 0.35% | 14,486,637 |
| Aug 7, 2026 | 8.49 | 8.55 | 8.39 | 8.54 | 8.44 | 0.95% | 12,362,629 |
| Aug 6, 2026 | 8.63 | 8.64 | 8.45 | 8.46 | 8.36 | -1.63% | 10,513,100 |
| Aug 5, 2026 | 8.66 | 8.71 | 8.57 | 8.60 | 8.50 | -0.92% | 11,082,900 |
| Aug 4, 2026 | 8.69 | 8.78 | 8.65 | 8.68 | 8.58 | - | 9,946,533 |
| Aug 3, 2026 | 8.56 | 8.69 | 8.53 | 8.68 | 8.58 | 1.28% | 9,694,852 |
| Jul 31, 2026 | 8.49 | 8.60 | 8.46 | 8.57 | 8.47 | 0.47% | 11,467,375 |
| Jul 30, 2026 | 8.44 | 8.57 | 8.43 | 8.53 | 8.43 | 0.71% | 9,989,550 |
| Jul 29, 2026 | 8.39 | 8.54 | 8.37 | 8.47 | 8.37 | 0.95% | 11,167,943 |
| Jul 28, 2026 | 8.34 | 8.41 | 8.29 | 8.39 | 8.29 | 0.36% | 8,349,475 |
| Jul 27, 2026 | 8.18 | 8.40 | 8.17 | 8.36 | 8.26 | 1.95% | 10,261,900 |
| Jul 24, 2026 | 8.39 | 8.44 | 8.20 | 8.20 | 8.10 | -2.26% | 11,620,400 |
| Jul 23, 2026 | 8.32 | 8.43 | 8.28 | 8.39 | 8.29 | 0.48% | 10,528,282 |
| Jul 22, 2026 | 8.42 | 8.49 | 8.26 | 8.35 | 8.25 | -1.18% | 18,671,700 |