Xiangxue Pharmaceutical Co.,Ltd. (SHE:300147)
China · Delayed Price · Currency is CNY 5.30
-0.10 (-1.85%)
Oct 14, 2026, 2:05 PM CST
Xiangxue Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.51 | 5.51 | 5.30 | 5.30 | - | -2.39% | 3,990,400 |
| Oct 13, 2026 | 5.51 | 5.51 | 5.26 | 5.43 | - | -1.45% | 5,511,500 |
| Oct 12, 2026 | 5.45 | 5.63 | 5.28 | 5.51 | 5.51 | 0.36% | 9,312,800 |
| Oct 9, 2026 | 5.51 | 5.66 | 5.37 | 5.49 | 5.49 | 0.55% | 9,538,200 |
| Oct 8, 2026 | 5.60 | 5.85 | 5.32 | 5.46 | 5.46 | -7.46% | 14,320,700 |
| Sep 30, 2026 | 5.93 | 6.16 | 5.73 | 5.90 | 5.90 | - | 17,086,300 |
| Sep 29, 2026 | 5.20 | 6.07 | 5.20 | 5.90 | 5.90 | 13.46% | 22,919,839 |
| Sep 28, 2026 | 5.47 | 5.47 | 5.03 | 5.20 | 5.20 | -7.47% | 19,639,848 |
| Sep 24, 2026 | 6.26 | 6.34 | 5.55 | 5.62 | 5.62 | -11.22% | 16,723,737 |
| Sep 23, 2026 | 6.55 | 6.55 | 6.25 | 6.33 | 6.33 | -3.51% | 12,330,751 |
| Sep 22, 2026 | 6.45 | 6.64 | 6.42 | 6.56 | 6.56 | 0.31% | 9,628,800 |
| Sep 21, 2026 | 6.52 | 6.60 | 6.48 | 6.54 | 6.54 | 0.15% | 8,438,585 |
| Sep 18, 2026 | 6.47 | 6.60 | 6.43 | 6.53 | 6.53 | 1.08% | 8,122,300 |
| Sep 17, 2026 | 6.40 | 6.57 | 6.38 | 6.46 | 6.46 | 1.41% | 7,051,100 |
| Sep 16, 2026 | 6.36 | 6.42 | 6.26 | 6.37 | 6.37 | 0.16% | 5,858,100 |
| Sep 15, 2026 | 6.35 | 6.56 | 6.27 | 6.36 | 6.36 | 0.32% | 7,722,600 |
| Sep 14, 2026 | 6.31 | 6.47 | 6.25 | 6.34 | 6.34 | -1.40% | 8,741,966 |
| Sep 11, 2026 | 6.60 | 6.68 | 6.41 | 6.43 | 6.43 | -2.72% | 8,305,085 |
| Sep 10, 2026 | 6.73 | 6.85 | 6.57 | 6.61 | 6.61 | -2.07% | 9,135,700 |
| Sep 9, 2026 | 6.43 | 6.97 | 6.42 | 6.75 | 6.75 | 4.49% | 16,642,000 |
| Sep 8, 2026 | 6.36 | 6.51 | 6.30 | 6.46 | 6.46 | 1.57% | 8,101,800 |
| Sep 7, 2026 | 6.56 | 6.57 | 6.32 | 6.36 | 6.36 | -3.05% | 11,681,300 |
| Sep 4, 2026 | 6.33 | 6.68 | 6.27 | 6.56 | 6.56 | 4.29% | 17,456,800 |
| Sep 3, 2026 | 6.26 | 6.36 | 6.22 | 6.29 | 6.29 | 0.16% | 6,205,400 |
| Sep 2, 2026 | 6.26 | 6.43 | 6.16 | 6.28 | 6.28 | 0.48% | 9,541,700 |
| Sep 1, 2026 | 6.25 | 6.39 | 6.21 | 6.25 | 6.25 | -0.32% | 7,507,100 |
| Aug 31, 2026 | 6.51 | 6.51 | 6.05 | 6.27 | 6.27 | -4.86% | 13,293,300 |
| Aug 28, 2026 | 6.68 | 6.71 | 6.58 | 6.59 | 6.59 | -1.35% | 7,961,736 |
| Aug 27, 2026 | 6.64 | 6.74 | 6.55 | 6.68 | 6.68 | -0.30% | 7,796,036 |
| Aug 26, 2026 | 6.63 | 6.87 | 6.40 | 6.70 | 6.70 | 0.15% | 9,819,680 |
| Aug 25, 2026 | 6.80 | 6.80 | 6.60 | 6.69 | 6.69 | -0.30% | 6,648,101 |
| Aug 24, 2026 | 6.88 | 7.01 | 6.68 | 6.71 | 6.71 | -2.47% | 6,562,300 |
| Aug 21, 2026 | 7.00 | 7.08 | 6.87 | 6.88 | 6.88 | -2.96% | 7,875,800 |
| Aug 20, 2026 | 7.14 | 7.23 | 7.03 | 7.09 | 7.09 | 2.31% | 8,983,185 |
| Aug 19, 2026 | 7.10 | 7.18 | 6.93 | 6.93 | 6.93 | -3.62% | 7,283,900 |
| Aug 18, 2026 | 7.20 | 7.42 | 7.00 | 7.19 | 7.19 | -0.69% | 11,004,300 |
| Aug 17, 2026 | 7.26 | 7.37 | 6.92 | 7.24 | 7.24 | -3.85% | 11,022,800 |
| Aug 14, 2026 | 7.50 | 7.67 | 7.43 | 7.53 | 7.53 | 1.07% | 7,334,813 |
| Aug 13, 2026 | 7.39 | 7.67 | 7.32 | 7.45 | 7.45 | 0.81% | 9,036,283 |
| Aug 12, 2026 | 7.58 | 7.61 | 7.35 | 7.39 | 7.39 | -2.25% | 8,160,100 |
| Aug 11, 2026 | 7.58 | 7.79 | 7.55 | 7.56 | 7.56 | -0.66% | 7,033,012 |
| Aug 10, 2026 | 7.63 | 7.83 | 7.60 | 7.61 | 7.61 | -2.44% | 9,115,628 |
| Aug 7, 2026 | 7.61 | 8.10 | 7.57 | 7.80 | 7.80 | 2.50% | 16,031,870 |
| Aug 6, 2026 | 7.12 | 7.79 | 7.11 | 7.61 | 7.61 | 4.82% | 15,729,248 |
| Aug 5, 2026 | 6.77 | 7.45 | 6.76 | 7.26 | 7.26 | 6.76% | 15,354,540 |
| Aug 4, 2026 | 6.76 | 6.95 | 6.76 | 6.80 | 6.80 | 0.74% | 7,711,346 |
| Aug 3, 2026 | 6.80 | 6.90 | 6.71 | 6.75 | 6.75 | -3.30% | 11,165,885 |
| Jul 31, 2026 | 6.37 | 7.14 | 6.31 | 6.98 | 6.98 | 9.40% | 18,645,031 |
| Jul 30, 2026 | 6.20 | 6.69 | 6.19 | 6.38 | 6.38 | 1.92% | 13,402,575 |
| Jul 29, 2026 | 6.27 | 6.32 | 6.16 | 6.26 | 6.26 | -0.48% | 7,109,300 |