Xiangxue Pharmaceutical Co.,Ltd. (SHE:300147)
China · Delayed Price · Currency is CNY 9.45
+0.04 (0.43%)
Mar 6, 2026, 3:04 PM CST
Xiangxue Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.44 | 9.48 | 9.33 | 9.45 | 9.45 | 0.43% | 4,444,500 |
| Mar 5, 2026 | 9.31 | 9.44 | 9.28 | 9.41 | 9.41 | 2.28% | 6,132,700 |
| Mar 4, 2026 | 9.20 | 9.36 | 9.05 | 9.20 | 9.20 | -0.65% | 6,307,812 |
| Mar 3, 2026 | 9.55 | 9.55 | 9.22 | 9.26 | 9.26 | -2.63% | 10,004,000 |
| Mar 2, 2026 | 9.72 | 9.76 | 9.47 | 9.51 | 9.51 | -3.55% | 10,999,000 |
| Feb 27, 2026 | 9.72 | 10.05 | 9.71 | 9.86 | 9.86 | 0.92% | 9,488,950 |
| Feb 26, 2026 | 9.84 | 10.20 | 9.75 | 9.77 | 9.77 | -0.41% | 17,188,986 |
| Feb 25, 2026 | 9.44 | 9.83 | 9.28 | 9.81 | 9.81 | 3.48% | 15,361,680 |
| Feb 24, 2026 | 9.79 | 9.89 | 9.46 | 9.48 | 9.48 | -0.84% | 10,657,300 |
| Feb 13, 2026 | 9.45 | 9.68 | 9.45 | 9.56 | 9.56 | 1.59% | 9,591,863 |
| Feb 12, 2026 | 9.40 | 9.54 | 9.35 | 9.41 | 9.41 | 0.21% | 7,478,900 |
| Feb 11, 2026 | 9.44 | 9.58 | 9.36 | 9.39 | 9.39 | - | 5,966,626 |
| Feb 10, 2026 | 9.44 | 9.60 | 9.38 | 9.39 | 9.39 | -0.53% | 6,956,936 |
| Feb 9, 2026 | 9.24 | 9.60 | 9.24 | 9.44 | 9.44 | -0.63% | 11,210,650 |
| Feb 6, 2026 | 9.60 | 9.88 | 9.47 | 9.50 | 9.50 | 1.82% | 13,829,710 |
| Feb 5, 2026 | 9.36 | 9.45 | 9.28 | 9.33 | 9.33 | 0.21% | 7,311,310 |
| Feb 4, 2026 | 9.40 | 9.47 | 9.17 | 9.31 | 9.31 | -1.48% | 9,139,357 |
| Feb 3, 2026 | 9.41 | 9.51 | 9.38 | 9.45 | 9.45 | 0.11% | 5,932,900 |
| Feb 2, 2026 | 9.23 | 9.69 | 9.23 | 9.44 | 9.44 | - | 9,983,187 |
| Jan 30, 2026 | 9.44 | 9.65 | 9.23 | 9.44 | 9.44 | -0.11% | 9,470,080 |
| Jan 29, 2026 | 9.57 | 9.69 | 9.40 | 9.45 | 9.45 | -1.87% | 9,317,100 |
| Jan 28, 2026 | 9.93 | 10.11 | 9.60 | 9.63 | 9.63 | -2.63% | 12,128,530 |
| Jan 27, 2026 | 10.16 | 10.22 | 9.83 | 9.89 | 9.89 | -2.27% | 15,860,800 |
| Jan 26, 2026 | 10.06 | 10.45 | 9.80 | 10.12 | 10.12 | 0.30% | 17,831,021 |
| Jan 23, 2026 | 10.10 | 10.26 | 10.04 | 10.09 | 10.09 | 0.20% | 12,227,410 |
| Jan 22, 2026 | 10.02 | 10.22 | 9.90 | 10.07 | 10.07 | -0.10% | 15,057,470 |
| Jan 21, 2026 | 9.61 | 10.69 | 9.55 | 10.08 | 10.08 | 3.70% | 27,378,690 |
| Jan 20, 2026 | 9.08 | 9.88 | 9.05 | 9.72 | 9.72 | 7.05% | 19,385,180 |
| Jan 19, 2026 | 9.07 | 9.18 | 9.02 | 9.08 | 9.08 | -1.30% | 7,840,501 |
| Jan 16, 2026 | 9.16 | 9.25 | 9.05 | 9.20 | 9.20 | -0.97% | 10,864,060 |
| Jan 15, 2026 | 9.23 | 9.50 | 9.18 | 9.29 | 9.29 | 0.22% | 9,296,100 |
| Jan 14, 2026 | 9.37 | 9.55 | 9.23 | 9.27 | 9.27 | -2.01% | 18,195,160 |
| Jan 13, 2026 | 8.98 | 9.90 | 8.90 | 9.46 | 9.46 | 5.35% | 31,279,780 |
| Jan 12, 2026 | 9.00 | 9.08 | 8.90 | 8.98 | 8.98 | -1.86% | 14,370,260 |
| Jan 9, 2026 | 8.90 | 9.23 | 8.88 | 9.15 | 9.15 | 2.58% | 17,037,990 |
| Jan 8, 2026 | 8.89 | 9.10 | 8.87 | 8.92 | 8.92 | -0.56% | 11,768,630 |
| Jan 7, 2026 | 9.12 | 9.13 | 8.94 | 8.97 | 8.97 | -1.64% | 10,029,210 |
| Jan 6, 2026 | 9.05 | 9.16 | 9.01 | 9.12 | 9.12 | 0.33% | 8,353,077 |
| Jan 5, 2026 | 9.18 | 9.18 | 8.91 | 9.09 | 9.09 | -0.11% | 9,652,656 |
| Dec 31, 2025 | 9.08 | 9.24 | 9.04 | 9.10 | 9.10 | 0.44% | 5,373,936 |
| Dec 30, 2025 | 9.25 | 9.30 | 9.06 | 9.06 | 9.06 | -1.74% | 7,267,214 |
| Dec 29, 2025 | 9.40 | 9.47 | 9.20 | 9.22 | 9.22 | -2.95% | 7,022,930 |
| Dec 26, 2025 | 9.47 | 9.59 | 9.28 | 9.50 | 9.50 | 0.21% | 8,548,423 |
| Dec 25, 2025 | 9.42 | 9.54 | 9.42 | 9.48 | 9.48 | -0.32% | 5,695,409 |
| Dec 24, 2025 | 9.71 | 9.79 | 9.50 | 9.51 | 9.51 | 0.21% | 8,898,306 |
| Dec 23, 2025 | 9.58 | 9.58 | 9.39 | 9.49 | 9.49 | -1.25% | 6,940,760 |
| Dec 22, 2025 | 9.14 | 9.85 | 9.10 | 9.61 | 9.61 | 4.34% | 15,615,700 |
| Dec 19, 2025 | 9.03 | 9.23 | 9.00 | 9.21 | 9.21 | 2.33% | 6,507,500 |
| Dec 18, 2025 | 9.00 | 9.16 | 8.97 | 9.00 | 9.00 | -0.55% | 5,816,600 |
| Dec 17, 2025 | 8.85 | 9.18 | 8.68 | 9.05 | 9.05 | 1.69% | 8,918,996 |