Skip to main content
logo
Zhejiang AngLiKang Pharmaceutical CO.,LTD. (SHE:002940)
China flag China · Delayed Price · Currency is CNY
23.94
-1.36 (-5.38%)
Oct 23, 2026, 3:04 PM CST

SHE:002940 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202621.1725.3521.1723.9423.94-5.38%16,980,657
Oct 22, 202624.9925.9924.6225.3025.30-0.32%24,257,752
Oct 21, 202624.0625.9923.8025.3825.387.41%33,530,667
Oct 20, 202621.4823.6321.2123.6323.6310.01%14,908,825
Oct 19, 202621.3521.7120.5021.4821.48-0.79%7,141,300
Oct 16, 202621.1722.4221.1721.6521.653.34%9,859,540
Oct 15, 202620.7021.6920.6420.9520.95-1.23%5,373,500
Oct 14, 202621.9922.0020.9021.2121.21-3.90%6,409,200
Oct 13, 202622.3122.4021.5122.0722.07-2.43%6,665,700
Oct 12, 202623.2623.9122.5722.6222.62-2.50%6,175,800
Oct 9, 202623.5524.2922.6223.2023.20-2.89%9,928,308
Oct 8, 202623.1824.8022.8823.8923.894.05%14,927,660
Sep 30, 202622.3423.2522.2222.9622.963.28%7,605,732
Sep 29, 202622.4722.8322.2322.2322.23-1.02%3,564,963
Sep 28, 202622.8023.1322.3422.4622.46-1.66%3,743,586
Sep 24, 202623.3023.4722.8022.8422.84-1.89%4,067,474
Sep 23, 202623.6023.6923.2823.2823.28-1.36%4,454,600
Sep 22, 202623.7223.9323.3023.6023.60-0.67%7,533,028
Sep 21, 202623.1523.9923.1023.7623.762.59%7,981,200
Sep 18, 202622.8523.5322.7523.1623.161.36%6,529,900
Sep 17, 202622.5223.0422.5122.8522.850.53%4,592,100
Sep 16, 202622.5722.8622.4322.7322.730.04%3,902,497
Sep 15, 202623.3123.4922.7222.7222.72-3.57%5,592,100
Sep 14, 202622.9623.6522.8023.5623.562.04%6,944,828
Sep 11, 202623.9524.0022.7823.0923.09-4.15%8,501,500
Sep 10, 202625.0525.0724.0624.0924.09-4.40%9,288,377
Sep 9, 202625.8825.8825.1525.2025.20-3.08%9,573,672
Sep 8, 202625.6226.2525.5426.0026.000.19%12,430,897
Sep 7, 202626.6627.1725.8525.9525.95-3.46%22,188,510
Sep 4, 202625.7127.8625.6026.8826.886.12%31,434,787
Sep 3, 202626.0026.4225.1525.3325.33-2.69%16,783,213
Sep 2, 202624.7226.5424.2126.0326.035.34%13,972,366
Sep 1, 202624.8824.9924.5724.7124.71-0.76%5,578,991
Aug 31, 202625.1025.1724.6624.9024.90-2.12%6,148,309
Aug 28, 202625.6325.7825.3625.4425.44-1.62%5,311,000
Aug 27, 202625.4626.0225.3325.8625.860.74%8,564,635
Aug 26, 202625.6026.1925.4525.6725.67-0.58%7,759,220
Aug 25, 202624.8625.9024.6525.8225.822.10%10,200,100
Aug 24, 202626.3826.6924.8525.2925.29-4.17%12,549,978
Aug 21, 202627.8627.8625.6526.3926.39-7.11%21,459,375
Aug 20, 202628.0728.4127.2728.4128.419.99%18,541,688
Aug 19, 202626.8326.8925.7325.8325.83-4.05%7,203,628
Aug 18, 202627.0227.2326.6226.9226.92-0.63%5,822,900
Aug 17, 202626.8427.0926.1527.0927.090.93%8,430,710
Aug 14, 202626.8927.4426.3726.8426.84-0.67%8,780,587
Aug 13, 202626.5727.7726.3127.0227.020.60%14,148,400
Aug 12, 202626.3027.2026.2326.8626.860.71%9,069,100
Aug 11, 202626.2627.1026.1026.6726.670.26%11,975,450
Aug 10, 202626.5927.2826.3026.6026.600.83%15,032,412
Aug 7, 202625.5926.4425.5926.3826.382.73%16,510,237