Shanghai Kaibao Pharmaceutical CO.,Ltd (SHE:300039)
China · Delayed Price · Currency is CNY 4.640
-0.110 (-2.32%)
Nov 13, 2026, 3:04 PM CST
SHE:300039 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.85 | 4.85 | 4.63 | 4.64 | 4.64 | -2.32% | 10,547,230 |
| Nov 12, 2026 | 4.80 | 4.84 | 4.75 | 4.75 | 4.75 | -1.04% | 9,727,908 |
| Nov 11, 2026 | 4.83 | 4.84 | 4.77 | 4.80 | 4.80 | -0.83% | 8,923,987 |
| Nov 10, 2026 | 4.83 | 4.91 | 4.79 | 4.84 | 4.84 | 1.04% | 11,913,880 |
| Nov 9, 2026 | 4.85 | 4.85 | 4.78 | 4.79 | 4.79 | -0.62% | 8,550,400 |
| Nov 6, 2026 | 4.82 | 4.88 | 4.79 | 4.82 | 4.82 | -1.83% | 10,423,667 |
| Nov 5, 2026 | 4.87 | 4.94 | 4.86 | 4.91 | 4.91 | 0.61% | 11,816,461 |
| Nov 4, 2026 | 4.84 | 4.90 | 4.77 | 4.88 | 4.88 | 1.24% | 13,909,900 |
| Nov 3, 2026 | 4.74 | 4.85 | 4.74 | 4.82 | 4.82 | 0.63% | 10,306,771 |
| Nov 2, 2026 | 4.79 | 4.82 | 4.68 | 4.79 | 4.79 | 1.91% | 10,180,600 |
| Oct 30, 2026 | 4.69 | 4.85 | 4.64 | 4.70 | 4.70 | 0.21% | 13,661,291 |
| Oct 29, 2026 | 4.82 | 4.82 | 4.68 | 4.69 | 4.69 | -2.29% | 8,806,888 |
| Oct 28, 2026 | 4.79 | 4.85 | 4.77 | 4.80 | 4.80 | 0.42% | 8,104,735 |
| Oct 27, 2026 | 4.94 | 4.96 | 4.78 | 4.78 | 4.78 | -3.04% | 9,625,500 |
| Oct 26, 2026 | 4.86 | 4.95 | 4.82 | 4.93 | 4.93 | 0.61% | 9,072,350 |
| Oct 23, 2026 | 4.80 | 4.92 | 4.66 | 4.90 | 4.90 | 1.87% | 15,476,060 |
| Oct 22, 2026 | 4.97 | 4.97 | 4.79 | 4.81 | 4.81 | -3.02% | 14,645,265 |
| Oct 21, 2026 | 5.00 | 5.05 | 4.94 | 4.96 | 4.96 | - | 10,123,400 |
| Oct 20, 2026 | 4.92 | 5.00 | 4.90 | 4.96 | 4.96 | 0.40% | 10,308,475 |
| Oct 19, 2026 | 5.01 | 5.05 | 4.89 | 4.94 | 4.94 | -1.79% | 16,369,858 |
| Oct 16, 2026 | 5.09 | 5.23 | 4.99 | 5.03 | 5.03 | -0.20% | 23,185,600 |
| Oct 15, 2026 | 5.05 | 5.19 | 5.02 | 5.04 | 5.04 | -1.56% | 14,916,450 |
| Oct 14, 2026 | 5.18 | 5.19 | 5.08 | 5.12 | 5.12 | -1.35% | 11,655,300 |
| Oct 13, 2026 | 5.19 | 5.23 | 5.10 | 5.19 | 5.19 | -0.76% | 17,816,720 |
| Oct 12, 2026 | 5.36 | 5.42 | 5.21 | 5.23 | 5.23 | -2.97% | 22,499,900 |
| Oct 9, 2026 | 5.15 | 5.42 | 5.10 | 5.39 | 5.39 | 4.26% | 35,586,674 |
| Oct 8, 2026 | 5.34 | 5.38 | 5.15 | 5.17 | 5.17 | -2.45% | 19,382,838 |
| Sep 30, 2026 | 5.14 | 5.31 | 5.14 | 5.30 | 5.30 | 2.91% | 24,652,260 |
| Sep 29, 2026 | 5.15 | 5.25 | 5.12 | 5.15 | 5.15 | -0.58% | 13,077,581 |
| Sep 28, 2026 | 5.20 | 5.25 | 5.08 | 5.18 | 5.18 | -0.58% | 16,300,594 |
| Sep 24, 2026 | 5.22 | 5.30 | 5.15 | 5.21 | 5.21 | 0.19% | 23,393,061 |
| Sep 23, 2026 | 5.29 | 5.32 | 5.18 | 5.20 | 5.20 | -1.89% | 21,123,101 |
| Sep 22, 2026 | 5.28 | 5.35 | 5.24 | 5.30 | 5.30 | - | 22,059,780 |
| Sep 21, 2026 | 5.08 | 5.32 | 5.08 | 5.30 | 5.30 | 4.54% | 28,326,310 |
| Sep 18, 2026 | 5.05 | 5.20 | 5.03 | 5.07 | 5.07 | 0.60% | 16,686,388 |
| Sep 17, 2026 | 5.01 | 5.09 | 4.98 | 5.04 | 5.04 | 0.60% | 11,947,590 |
| Sep 16, 2026 | 5.00 | 5.04 | 4.95 | 5.01 | 5.01 | -0.20% | 12,694,851 |
| Sep 15, 2026 | 5.12 | 5.17 | 5.00 | 5.02 | 5.02 | -2.71% | 14,013,839 |
| Sep 14, 2026 | 5.07 | 5.19 | 5.04 | 5.16 | 5.16 | 1.78% | 11,867,850 |
| Sep 11, 2026 | 5.18 | 5.20 | 5.04 | 5.07 | 5.07 | -2.87% | 16,537,330 |
| Sep 10, 2026 | 5.38 | 5.42 | 5.21 | 5.22 | 5.22 | -4.04% | 24,325,708 |
| Sep 9, 2026 | 5.60 | 5.64 | 5.41 | 5.44 | 5.44 | -0.73% | 18,882,470 |
| Sep 8, 2026 | 5.39 | 5.50 | 5.35 | 5.48 | 5.48 | 1.29% | 21,763,832 |
| Sep 7, 2026 | 5.35 | 5.41 | 5.34 | 5.41 | 5.41 | 0.74% | 12,424,700 |
| Sep 4, 2026 | 5.34 | 5.41 | 5.33 | 5.37 | 5.37 | 0.37% | 16,661,820 |
| Sep 3, 2026 | 5.41 | 5.43 | 5.30 | 5.35 | 5.35 | -0.93% | 20,475,768 |
| Sep 2, 2026 | 5.56 | 5.61 | 5.40 | 5.40 | 5.40 | -3.74% | 30,194,200 |
| Sep 1, 2026 | 5.48 | 5.80 | 5.45 | 5.61 | 5.61 | 2.94% | 35,427,504 |
| Aug 31, 2026 | 5.64 | 5.65 | 5.39 | 5.45 | 5.45 | -4.72% | 39,757,200 |
| Aug 28, 2026 | 5.92 | 5.96 | 5.70 | 5.72 | 5.72 | -4.19% | 49,256,100 |