Zhejiang Xianju Pharmaceutical Co.,Ltd. (SHE:002332)
China · Delayed Price · Currency is CNY 8.62
-0.10 (-1.15%)
May 20, 2026, 12:25 PM CST
SHE:002332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 8.72 | 8.72 | 8.59 | 8.62 | - | -1.15% | 4,377,400 |
| May 19, 2026 | 8.70 | 8.74 | 8.66 | 8.72 | 8.72 | 0.11% | 4,549,359 |
| May 18, 2026 | 8.70 | 8.75 | 8.65 | 8.71 | 8.71 | 0.11% | 6,298,996 |
| May 15, 2026 | 8.78 | 8.80 | 8.67 | 8.70 | 8.70 | 0.35% | 7,739,450 |
| May 14, 2026 | 8.79 | 8.80 | 8.66 | 8.67 | 8.67 | -1.48% | 9,955,278 |
| May 13, 2026 | 8.84 | 8.85 | 8.76 | 8.80 | 8.80 | -0.23% | 7,649,525 |
| May 12, 2026 | 8.86 | 8.87 | 8.79 | 8.82 | 8.82 | -0.79% | 7,389,000 |
| May 11, 2026 | 8.83 | 8.91 | 8.78 | 8.89 | 8.89 | 0.68% | 10,691,450 |
| May 8, 2026 | 8.83 | 8.86 | 8.81 | 8.83 | 8.83 | 0.23% | 5,421,858 |
| May 7, 2026 | 8.79 | 8.83 | 8.75 | 8.81 | 8.81 | 0.34% | 7,873,522 |
| May 6, 2026 | 8.78 | 8.82 | 8.77 | 8.78 | 8.78 | 0.11% | 8,379,641 |
| Apr 30, 2026 | 8.81 | 8.82 | 8.75 | 8.77 | 8.77 | -0.45% | 6,382,200 |
| Apr 29, 2026 | 8.70 | 8.85 | 8.70 | 8.81 | 8.81 | 0.46% | 7,844,211 |
| Apr 28, 2026 | 8.78 | 8.88 | 8.72 | 8.77 | 8.77 | -1.02% | 10,806,160 |
| Apr 27, 2026 | 8.88 | 8.91 | 8.84 | 8.86 | 8.86 | -0.34% | 8,211,336 |
| Apr 24, 2026 | 8.91 | 8.96 | 8.86 | 8.89 | 8.89 | -0.78% | 8,773,803 |
| Apr 23, 2026 | 8.95 | 9.01 | 8.91 | 8.96 | 8.96 | 0.22% | 11,727,360 |
| Apr 22, 2026 | 8.90 | 8.95 | 8.88 | 8.94 | 8.94 | 0.22% | 5,766,600 |
| Apr 21, 2026 | 8.94 | 9.00 | 8.89 | 8.92 | 8.92 | -0.34% | 7,697,625 |
| Apr 20, 2026 | 9.00 | 9.02 | 8.91 | 8.95 | 8.95 | -1.86% | 18,951,740 |
| Apr 17, 2026 | 9.04 | 9.37 | 8.94 | 9.12 | 9.12 | 0.88% | 30,751,620 |
| Apr 16, 2026 | 9.09 | 9.10 | 9.01 | 9.04 | 9.04 | -0.66% | 9,331,709 |
| Apr 15, 2026 | 8.98 | 9.14 | 8.95 | 9.10 | 9.10 | 1.68% | 17,681,020 |
| Apr 14, 2026 | 8.95 | 8.95 | 8.81 | 8.95 | 8.95 | 0.45% | 10,849,970 |
| Apr 13, 2026 | 9.00 | 9.01 | 8.89 | 8.91 | 8.91 | -1.11% | 9,384,865 |
| Apr 10, 2026 | 9.01 | 9.10 | 8.98 | 9.01 | 9.01 | 0.11% | 9,798,400 |
| Apr 9, 2026 | 9.07 | 9.19 | 8.98 | 9.00 | 9.00 | -1.21% | 11,468,900 |
| Apr 8, 2026 | 9.17 | 9.21 | 9.06 | 9.11 | 9.11 | 0.33% | 15,867,310 |
| Apr 7, 2026 | 8.97 | 9.11 | 8.88 | 9.08 | 9.08 | 1.23% | 10,336,300 |
| Apr 3, 2026 | 9.09 | 9.11 | 8.96 | 8.97 | 8.97 | -2.18% | 13,551,380 |
| Apr 2, 2026 | 9.20 | 9.28 | 9.13 | 9.17 | 9.17 | -0.54% | 14,580,300 |
| Apr 1, 2026 | 9.11 | 9.24 | 9.03 | 9.22 | 9.22 | 1.77% | 24,730,520 |
| Mar 31, 2026 | 9.05 | 9.12 | 9.02 | 9.06 | 9.06 | 0.11% | 10,736,410 |
| Mar 30, 2026 | 8.90 | 9.10 | 8.85 | 9.05 | 9.05 | 1.12% | 14,935,350 |
| Mar 27, 2026 | 8.63 | 8.98 | 8.61 | 8.95 | 8.95 | 2.52% | 12,512,300 |
| Mar 26, 2026 | 8.72 | 8.83 | 8.69 | 8.73 | 8.73 | -0.23% | 6,754,500 |
| Mar 25, 2026 | 8.77 | 8.78 | 8.70 | 8.75 | 8.75 | 0.57% | 7,423,550 |
| Mar 24, 2026 | 8.69 | 8.73 | 8.61 | 8.70 | 8.70 | 1.28% | 7,947,100 |
| Mar 23, 2026 | 8.91 | 8.91 | 8.58 | 8.59 | 8.59 | -4.13% | 16,377,100 |
| Mar 20, 2026 | 9.03 | 9.07 | 8.96 | 8.96 | 8.96 | -0.88% | 10,280,950 |
| Mar 19, 2026 | 9.07 | 9.10 | 9.01 | 9.04 | 9.04 | -0.77% | 10,177,240 |
| Mar 18, 2026 | 9.10 | 9.13 | 9.03 | 9.11 | 9.11 | - | 9,412,475 |
| Mar 17, 2026 | 9.14 | 9.21 | 9.09 | 9.11 | 9.11 | -0.11% | 11,207,100 |
| Mar 16, 2026 | 9.09 | 9.15 | 9.07 | 9.12 | 9.12 | 0.44% | 7,325,630 |
| Mar 13, 2026 | 9.08 | 9.15 | 9.06 | 9.08 | 9.08 | -0.11% | 9,084,196 |
| Mar 12, 2026 | 9.10 | 9.12 | 9.07 | 9.09 | 9.09 | -0.11% | 7,436,054 |
| Mar 11, 2026 | 9.12 | 9.14 | 9.08 | 9.10 | 9.10 | -0.33% | 8,811,306 |
| Mar 10, 2026 | 9.09 | 9.14 | 9.08 | 9.13 | 9.13 | 0.77% | 7,815,120 |
| Mar 9, 2026 | 9.06 | 9.09 | 9.00 | 9.06 | 9.06 | -0.66% | 10,700,100 |
| Mar 6, 2026 | 9.02 | 9.14 | 9.00 | 9.12 | 9.12 | 0.88% | 9,340,823 |