Shanghai Kaibao Pharmaceutical CO.,Ltd (SHE:300039)
China · Delayed Price · Currency is CNY 4.900
+0.090 (1.87%)
Oct 23, 2026, 3:04 PM CST
SHE:300039 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.09 | 5.09 | 4.66 | 4.90 | 4.90 | 1.87% | 15,588,060 |
| Oct 22, 2026 | 4.97 | 4.97 | 4.79 | 4.81 | 4.81 | -3.02% | 14,646,265 |
| 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% | 10,310,475 |
| Oct 19, 2026 | 5.01 | 5.05 | 4.89 | 4.94 | 4.94 | -1.79% | 16,371,758 |
| 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 |
| Aug 27, 2026 | 5.67 | 6.20 | 5.67 | 5.97 | 5.97 | 4.55% | 66,585,017 |
| Aug 26, 2026 | 5.56 | 6.17 | 5.56 | 5.71 | 5.71 | 1.96% | 61,057,248 |
| Aug 25, 2026 | 5.32 | 5.65 | 5.22 | 5.60 | 5.60 | 5.86% | 53,408,370 |
| Aug 24, 2026 | 5.49 | 5.51 | 5.25 | 5.29 | 5.29 | -4.51% | 40,991,416 |
| Aug 21, 2026 | 5.74 | 5.79 | 5.45 | 5.54 | 5.54 | -5.94% | 55,634,019 |
| Aug 20, 2026 | 5.85 | 6.11 | 5.69 | 5.89 | 5.89 | 4.62% | 67,277,658 |
| Aug 19, 2026 | 5.84 | 6.01 | 5.62 | 5.63 | 5.63 | -4.58% | 57,014,200 |
| Aug 18, 2026 | 6.11 | 6.25 | 5.86 | 5.90 | 5.90 | -4.22% | 63,424,058 |
| Aug 17, 2026 | 5.98 | 6.22 | 5.82 | 6.16 | 6.16 | 2.16% | 68,563,970 |
| Aug 14, 2026 | 6.09 | 6.16 | 5.92 | 6.03 | 6.03 | -2.90% | 71,051,370 |
| Aug 13, 2026 | 5.74 | 6.44 | 5.60 | 6.21 | 6.21 | 7.44% | 131,314,300 |
| Aug 12, 2026 | 5.76 | 6.05 | 5.72 | 5.78 | 5.78 | -1.37% | 65,346,070 |
| Aug 11, 2026 | 5.78 | 6.32 | 5.76 | 5.86 | 5.86 | 0.34% | 85,361,880 |
| Aug 10, 2026 | 5.85 | 6.00 | 5.81 | 5.84 | 5.84 | -2.01% | 79,364,650 |
| Aug 7, 2026 | 5.50 | 5.97 | 5.46 | 5.96 | 5.96 | 6.43% | 107,973,631 |