Shanghai Kaibao Pharmaceutical CO.,Ltd (SHE:300039)
China · Delayed Price · Currency is CNY 5.73
0.00 (0.00%)
May 20, 2026, 1:45 PM CST
SHE:300039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.59 | 5.79 | 5.59 | 5.77 | - | 0.70% | 9,257,983 |
| May 19, 2026 | 5.56 | 5.74 | 5.56 | 5.73 | 5.73 | 3.06% | 11,177,340 |
| May 18, 2026 | 5.59 | 5.60 | 5.55 | 5.56 | 5.56 | -1.07% | 6,336,150 |
| May 15, 2026 | 5.65 | 5.66 | 5.59 | 5.62 | 5.62 | - | 6,668,458 |
| May 14, 2026 | 5.76 | 5.76 | 5.62 | 5.62 | 5.62 | -2.09% | 9,874,575 |
| May 13, 2026 | 5.76 | 5.79 | 5.73 | 5.74 | 5.74 | -0.69% | 8,821,431 |
| May 12, 2026 | 5.88 | 5.88 | 5.76 | 5.78 | 5.78 | -1.87% | 11,714,540 |
| May 11, 2026 | 5.85 | 5.90 | 5.80 | 5.89 | 5.89 | 0.68% | 11,980,260 |
| May 8, 2026 | 5.83 | 5.87 | 5.81 | 5.85 | 5.85 | 0.34% | 8,361,611 |
| May 7, 2026 | 5.83 | 5.84 | 5.79 | 5.83 | 5.83 | -0.17% | 7,998,330 |
| May 6, 2026 | 5.79 | 5.84 | 5.78 | 5.84 | 5.84 | 1.04% | 9,898,507 |
| Apr 30, 2026 | 5.79 | 5.81 | 5.75 | 5.78 | 5.78 | -0.69% | 8,145,779 |
| Apr 29, 2026 | 5.72 | 5.82 | 5.70 | 5.82 | 5.82 | 1.57% | 9,266,030 |
| Apr 28, 2026 | 5.73 | 5.79 | 5.68 | 5.73 | 5.73 | - | 12,496,470 |
| Apr 27, 2026 | 5.78 | 5.78 | 5.68 | 5.73 | 5.73 | -1.04% | 9,764,876 |
| Apr 24, 2026 | 5.77 | 5.82 | 5.72 | 5.79 | 5.79 | -0.17% | 7,733,620 |
| Apr 23, 2026 | 5.85 | 5.86 | 5.79 | 5.80 | 5.80 | -1.02% | 9,561,919 |
| Apr 22, 2026 | 5.92 | 5.92 | 5.83 | 5.86 | 5.86 | -1.35% | 11,293,350 |
| Apr 21, 2026 | 5.99 | 5.99 | 5.92 | 5.94 | 5.94 | -0.83% | 7,316,225 |
| Apr 20, 2026 | 6.01 | 6.02 | 5.96 | 5.99 | 5.99 | -0.17% | 9,816,380 |
| Apr 17, 2026 | 5.97 | 6.01 | 5.88 | 6.00 | 6.00 | -0.17% | 16,017,050 |
| Apr 16, 2026 | 6.00 | 6.02 | 5.94 | 6.01 | 6.01 | - | 13,410,910 |
| Apr 15, 2026 | 5.96 | 6.05 | 5.90 | 6.01 | 6.01 | 1.52% | 18,599,400 |
| Apr 14, 2026 | 5.91 | 5.92 | 5.84 | 5.92 | 5.92 | 0.51% | 10,345,530 |
| Apr 13, 2026 | 5.97 | 5.97 | 5.86 | 5.89 | 5.89 | -1.67% | 13,021,010 |
| Apr 10, 2026 | 5.98 | 6.06 | 5.95 | 5.99 | 5.99 | 0.34% | 12,979,260 |
| Apr 9, 2026 | 6.05 | 6.16 | 5.96 | 5.97 | 5.97 | -1.81% | 18,017,490 |
| Apr 8, 2026 | 6.07 | 6.10 | 6.00 | 6.08 | 6.08 | 1.50% | 18,685,510 |
| Apr 7, 2026 | 5.87 | 6.04 | 5.78 | 5.99 | 5.99 | 1.70% | 16,775,710 |
| Apr 3, 2026 | 6.01 | 6.09 | 5.87 | 5.89 | 5.89 | -3.13% | 17,078,010 |
| Apr 2, 2026 | 6.03 | 6.14 | 6.00 | 6.08 | 6.08 | 0.33% | 21,956,710 |
| Apr 1, 2026 | 5.95 | 6.06 | 5.89 | 6.06 | 6.06 | 2.89% | 18,522,770 |
| Mar 31, 2026 | 5.91 | 5.99 | 5.87 | 5.89 | 5.89 | -0.51% | 12,554,470 |
| Mar 30, 2026 | 5.83 | 5.94 | 5.83 | 5.92 | 5.92 | - | 13,669,890 |
| Mar 27, 2026 | 5.74 | 5.93 | 5.69 | 5.92 | 5.92 | 2.42% | 17,183,280 |
| Mar 26, 2026 | 5.83 | 5.90 | 5.75 | 5.78 | 5.78 | -1.20% | 16,854,000 |
| Mar 25, 2026 | 5.74 | 5.87 | 5.73 | 5.85 | 5.85 | 1.92% | 16,074,200 |
| Mar 24, 2026 | 5.72 | 5.75 | 5.63 | 5.74 | 5.74 | 2.14% | 13,388,560 |
| Mar 23, 2026 | 5.96 | 5.96 | 5.59 | 5.62 | 5.62 | -6.80% | 28,326,890 |
| Mar 20, 2026 | 6.14 | 6.18 | 6.03 | 6.03 | 6.03 | -1.63% | 16,524,400 |
| Mar 19, 2026 | 6.24 | 6.27 | 6.11 | 6.13 | 6.13 | -2.70% | 20,862,200 |
| Mar 18, 2026 | 6.28 | 6.30 | 6.21 | 6.30 | 6.30 | 0.64% | 13,381,960 |
| Mar 17, 2026 | 6.37 | 6.40 | 6.25 | 6.26 | 6.26 | -1.57% | 18,920,710 |
| Mar 16, 2026 | 6.40 | 6.43 | 6.31 | 6.36 | 6.36 | -0.47% | 17,837,950 |
| Mar 13, 2026 | 6.41 | 6.50 | 6.36 | 6.39 | 6.39 | -0.78% | 22,603,750 |
| Mar 12, 2026 | 6.46 | 6.50 | 6.41 | 6.44 | 6.44 | -0.92% | 18,059,190 |
| Mar 11, 2026 | 6.46 | 6.50 | 6.40 | 6.50 | 6.50 | 0.62% | 20,972,180 |
| Mar 10, 2026 | 6.43 | 6.49 | 6.42 | 6.46 | 6.46 | 0.94% | 21,630,510 |
| Mar 9, 2026 | 6.40 | 6.44 | 6.34 | 6.40 | 6.40 | -0.93% | 19,805,180 |
| Mar 6, 2026 | 6.26 | 6.48 | 6.23 | 6.46 | 6.46 | 2.87% | 27,267,410 |