Shanghai Kaibao Pharmaceutical CO.,Ltd (SHE:300039)
China · Delayed Price · Currency is CNY 5.89
+0.26 (4.62%)
Aug 20, 2026, 3:04 PM CST
SHE:300039 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5.55 | 5.75 | 5.30 | 5.60 | 5.60 | 0.90% | 81,207,560 |
| Aug 5, 2026 | 5.59 | 5.69 | 5.48 | 5.55 | 5.55 | -1.60% | 45,054,832 |
| Aug 4, 2026 | 5.54 | 5.72 | 5.53 | 5.64 | 5.64 | 3.49% | 44,213,629 |
| Aug 3, 2026 | 5.53 | 5.59 | 5.43 | 5.45 | 5.45 | -0.91% | 38,465,646 |
| Jul 31, 2026 | 5.36 | 5.59 | 5.35 | 5.50 | 5.50 | 1.66% | 48,981,470 |
| Jul 30, 2026 | 5.54 | 5.93 | 5.40 | 5.41 | 5.41 | -3.22% | 79,007,600 |
| Jul 29, 2026 | 5.73 | 5.81 | 5.57 | 5.59 | 5.59 | -2.78% | 62,421,831 |
| Jul 28, 2026 | 5.80 | 6.08 | 5.71 | 5.75 | 5.75 | -1.37% | 90,886,309 |
| Jul 27, 2026 | 5.06 | 5.89 | 5.02 | 5.83 | 5.83 | 14.09% | 105,804,836 |
| Jul 24, 2026 | 5.44 | 5.50 | 5.10 | 5.11 | 5.11 | -7.93% | 56,240,920 |
| Jul 23, 2026 | 5.57 | 5.87 | 5.44 | 5.55 | 5.55 | -3.65% | 66,908,280 |
| Jul 22, 2026 | 5.48 | 5.95 | 5.47 | 5.76 | 5.76 | 3.04% | 93,275,430 |
| Jul 21, 2026 | 5.48 | 5.63 | 5.26 | 5.59 | 5.59 | -0.89% | 84,611,550 |
| Jul 20, 2026 | 5.13 | 5.76 | 4.98 | 5.64 | 5.64 | 10.16% | 94,027,966 |
| Jul 17, 2026 | 5.50 | 5.63 | 5.10 | 5.12 | 5.12 | -9.38% | 75,800,920 |
| Jul 16, 2026 | 5.31 | 5.80 | 5.16 | 5.65 | 5.65 | 5.61% | 93,534,906 |
| Jul 15, 2026 | 5.13 | 5.69 | 5.13 | 5.35 | 5.35 | -0.56% | 93,658,151 |
| Jul 14, 2026 | 4.98 | 5.44 | 4.90 | 5.38 | 5.38 | 3.46% | 97,351,430 |
| Jul 13, 2026 | 4.51 | 5.27 | 4.50 | 5.20 | 5.20 | 15.81% | 91,298,010 |
| Jul 10, 2026 | 4.35 | 4.54 | 4.29 | 4.49 | 4.49 | 2.28% | 20,654,638 |
| Jul 9, 2026 | 4.40 | 4.49 | 4.32 | 4.39 | 4.39 | -0.45% | 11,496,060 |
| Jul 8, 2026 | 4.39 | 4.52 | 4.32 | 4.41 | 4.41 | 0.68% | 12,713,760 |
| Jul 7, 2026 | 4.52 | 4.54 | 4.36 | 4.38 | 4.38 | -4.16% | 14,237,630 |
| Jul 6, 2026 | 4.51 | 4.61 | 4.47 | 4.57 | 4.57 | 1.11% | 16,370,902 |
| Jul 3, 2026 | 4.49 | 4.56 | 4.44 | 4.52 | 4.52 | 1.12% | 15,294,128 |
| Jul 2, 2026 | 4.42 | 4.57 | 4.41 | 4.47 | 4.47 | 0.22% | 19,452,607 |
| Jul 1, 2026 | 4.23 | 4.47 | 4.20 | 4.46 | 4.46 | 4.69% | 19,779,081 |
| Jun 30, 2026 | 4.33 | 4.35 | 4.18 | 4.26 | 4.26 | -2.74% | 15,201,280 |
| Jun 29, 2026 | 4.16 | 4.43 | 4.02 | 4.38 | 4.38 | 4.78% | 22,250,646 |
| Jun 26, 2026 | 4.16 | 4.23 | 4.09 | 4.18 | 4.18 | -0.48% | 13,481,896 |
| Jun 25, 2026 | 4.31 | 4.32 | 4.13 | 4.20 | 4.20 | -3.23% | 15,325,156 |
| Jun 24, 2026 | 4.40 | 4.47 | 4.31 | 4.34 | 4.34 | -1.14% | 15,690,595 |
| Jun 23, 2026 | 4.22 | 4.48 | 4.20 | 4.39 | 4.39 | 3.54% | 21,793,924 |
| Jun 22, 2026 | 4.26 | 4.26 | 4.09 | 4.24 | 4.24 | -0.47% | 19,514,453 |
| Jun 18, 2026 | 4.35 | 4.36 | 4.25 | 4.26 | 4.26 | -2.74% | 13,556,280 |
| Jun 17, 2026 | 4.50 | 4.54 | 4.36 | 4.38 | 4.38 | -2.45% | 17,575,780 |
| Jun 16, 2026 | 4.42 | 4.51 | 4.32 | 4.49 | 4.49 | 1.13% | 19,240,140 |
| Jun 15, 2026 | 4.50 | 4.55 | 4.40 | 4.44 | 4.44 | -0.45% | 14,452,300 |
| Jun 12, 2026 | 4.43 | 4.46 | 4.33 | 4.46 | 4.46 | 2.29% | 17,806,590 |
| Jun 11, 2026 | 4.43 | 4.47 | 4.32 | 4.36 | 4.36 | -2.24% | 19,315,900 |