Xiangxue Pharmaceutical Co.,Ltd. (SHE:300147)
China · Delayed Price · Currency is CNY 10.09
+0.02 (0.20%)
Jan 23, 2026, 3:04 PM CST
Xiangxue Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 9.07 | 9.21 | 8.90 | 8.90 | 8.90 | -2.73% | 7,182,380 |
| Dec 15, 2025 | 9.37 | 9.40 | 9.15 | 9.15 | 9.15 | -2.87% | 6,751,032 |
| Dec 12, 2025 | 9.41 | 9.47 | 9.31 | 9.42 | 9.42 | 0.21% | 3,840,500 |
| Dec 11, 2025 | 9.41 | 9.53 | 9.39 | 9.40 | 9.40 | -0.84% | 5,171,201 |
| Dec 10, 2025 | 9.70 | 9.70 | 9.44 | 9.48 | 9.48 | -1.04% | 6,628,409 |
| Dec 9, 2025 | 9.42 | 9.77 | 9.42 | 9.58 | 9.58 | 0.84% | 9,837,776 |
| Dec 8, 2025 | 9.38 | 9.63 | 9.26 | 9.50 | 9.50 | 1.28% | 9,460,205 |
| Dec 5, 2025 | 9.25 | 9.42 | 9.15 | 9.38 | 9.38 | 0.64% | 6,570,700 |
| Dec 4, 2025 | 9.47 | 9.54 | 9.30 | 9.32 | 9.32 | -1.89% | 6,963,601 |
| Dec 3, 2025 | 9.50 | 9.69 | 9.42 | 9.50 | 9.50 | -1.35% | 7,314,400 |
| Dec 2, 2025 | 9.74 | 9.77 | 9.59 | 9.63 | 9.63 | -0.82% | 5,670,800 |
| Dec 1, 2025 | 9.70 | 9.91 | 9.61 | 9.71 | 9.71 | 1.15% | 8,435,757 |
| Nov 28, 2025 | 9.63 | 9.65 | 9.52 | 9.60 | 9.60 | -0.41% | 6,607,307 |
| Nov 27, 2025 | 9.62 | 9.76 | 9.48 | 9.64 | 9.64 | -1.33% | 9,551,672 |
| Nov 26, 2025 | 9.41 | 10.27 | 9.34 | 9.77 | 9.77 | 4.27% | 19,602,530 |
| Nov 25, 2025 | 9.34 | 9.44 | 9.23 | 9.37 | 9.37 | 1.19% | 5,829,575 |
| Nov 24, 2025 | 9.14 | 9.30 | 9.14 | 9.26 | 9.26 | 0.22% | 6,367,400 |
| Nov 21, 2025 | 9.70 | 9.70 | 9.02 | 9.24 | 9.24 | -4.84% | 11,652,920 |
| Nov 20, 2025 | 9.74 | 9.86 | 9.61 | 9.71 | 9.71 | 0.10% | 6,562,937 |
| Nov 19, 2025 | 9.74 | 9.82 | 9.56 | 9.70 | 9.70 | -0.82% | 6,616,805 |
| Nov 18, 2025 | 9.85 | 9.95 | 9.75 | 9.78 | 9.78 | -1.01% | 6,635,100 |
| Nov 17, 2025 | 10.05 | 10.06 | 9.85 | 9.88 | 9.88 | -2.56% | 12,287,860 |
| Nov 14, 2025 | 9.94 | 10.44 | 9.91 | 10.14 | 10.14 | 1.00% | 17,336,090 |
| Nov 13, 2025 | 10.00 | 10.11 | 9.86 | 10.04 | 10.04 | 0.20% | 10,469,700 |