Skip to main content
logo
Zhejiang AngLiKang Pharmaceutical CO.,LTD. (SHE:002940)
China flag China · Delayed Price · Currency is CNY
24.35
-0.85 (-3.37%)
Sep 10, 2026, 12:44 PM CST

SHE:002940 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 202625.8826.0825.3225.6825.680.43%13,406,437
Aug 5, 202625.1025.6924.9325.5725.571.31%10,851,442
Aug 4, 202625.0025.3924.8025.2425.242.39%9,934,142
Aug 3, 202624.5424.8524.2824.6524.651.27%7,232,800
Jul 31, 202623.1724.5023.1124.3424.343.97%9,837,314
Jul 30, 202624.0024.5023.3223.4123.41-2.70%8,307,847
Jul 29, 202624.8624.9223.8024.0624.06-2.16%9,584,000
Jul 28, 202624.5025.4424.3524.5924.59-10,095,842
Jul 27, 202623.6624.9123.4024.5924.593.97%10,541,011
Jul 24, 202624.8625.2623.5323.6523.65-6.63%11,831,873
Jul 23, 202624.5525.9824.1725.3325.331.60%12,993,050
Jul 22, 202624.1025.7023.9024.9324.930.85%14,157,017
Jul 21, 202626.1326.4023.7624.7224.72-6.36%21,334,495
Jul 20, 202625.7027.2525.1526.4026.40-2.26%18,462,314
Jul 17, 202629.4630.0127.0127.0127.01-10.00%22,283,853
Jul 16, 202629.8131.5029.0030.0130.013.70%36,312,751
Jul 15, 202626.0928.9426.0928.9428.9410.00%13,204,112
Jul 14, 202625.8026.7325.0726.3126.311.04%10,523,580
Jul 13, 202627.0027.4825.8826.0426.04-3.95%10,741,810
Jul 10, 202625.4228.1325.2027.1127.114.43%17,360,735
Jul 9, 202626.5227.1825.4625.9625.96-2.30%12,497,799
Jul 8, 202627.4028.2026.5026.5726.57-3.66%11,854,728
Jul 7, 202629.1229.5227.3627.5827.58-9.28%19,270,542
Jul 6, 202629.0531.9228.8930.4030.403.61%27,720,828
Jul 3, 202629.1329.8028.0429.3429.340.96%18,344,962
Jul 2, 202630.0030.3328.6029.0629.060.03%24,620,502