Xiangxue Pharmaceutical Co.,Ltd. (SHE:300147)
China · Delayed Price · Currency is CNY 10.16
-0.16 (-1.55%)
Apr 21, 2026, 3:04 PM CST
Xiangxue Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 10.29 | 10.45 | 10.21 | 10.37 | - | 0.48% | 6,363,070 |
| Apr 20, 2026 | 10.33 | 10.58 | 10.28 | 10.32 | 10.32 | -0.10% | 13,413,560 |
| Apr 17, 2026 | 9.77 | 10.44 | 9.73 | 10.33 | 10.33 | 5.73% | 19,758,137 |
| Apr 16, 2026 | 9.78 | 9.98 | 9.74 | 9.77 | 9.77 | -0.71% | 12,277,701 |
| Apr 15, 2026 | 9.70 | 9.97 | 9.59 | 9.84 | 9.84 | 2.39% | 19,443,947 |
| Apr 14, 2026 | 10.01 | 10.01 | 9.52 | 9.61 | 9.61 | -9.43% | 32,416,732 |
| Apr 13, 2026 | 10.78 | 10.80 | 10.41 | 10.61 | 10.61 | -3.46% | 15,785,150 |
| Apr 10, 2026 | 10.79 | 11.23 | 10.77 | 10.99 | 10.99 | 1.95% | 26,243,900 |
| Apr 9, 2026 | 9.90 | 11.19 | 9.82 | 10.78 | 10.78 | 8.23% | 30,581,840 |
| Apr 8, 2026 | 9.91 | 9.99 | 9.80 | 9.96 | 9.96 | 1.53% | 11,472,950 |
| Apr 7, 2026 | 9.95 | 10.08 | 9.76 | 9.81 | 9.81 | -1.60% | 13,277,100 |
| Apr 3, 2026 | 9.80 | 10.13 | 9.65 | 9.97 | 9.97 | 2.68% | 20,394,100 |
| Apr 2, 2026 | 9.70 | 9.98 | 9.64 | 9.71 | 9.71 | -0.41% | 14,322,920 |
| Apr 1, 2026 | 9.39 | 9.80 | 9.39 | 9.75 | 9.75 | 4.17% | 17,723,980 |
| Mar 31, 2026 | 9.49 | 9.75 | 9.36 | 9.36 | 9.36 | -0.64% | 12,124,190 |
| Mar 30, 2026 | 9.27 | 9.42 | 9.25 | 9.42 | 9.42 | - | 5,338,600 |
| Mar 27, 2026 | 9.17 | 9.47 | 9.17 | 9.42 | 9.42 | 1.51% | 5,608,300 |
| Mar 26, 2026 | 9.37 | 9.45 | 9.21 | 9.28 | 9.28 | -0.96% | 4,356,600 |
| Mar 25, 2026 | 9.11 | 9.45 | 9.06 | 9.37 | 9.37 | 3.42% | 6,472,000 |
| Mar 24, 2026 | 9.00 | 9.08 | 8.91 | 9.06 | 9.06 | 2.14% | 5,740,630 |
| Mar 23, 2026 | 9.16 | 9.23 | 8.71 | 8.87 | 8.87 | -4.73% | 10,149,540 |
| Mar 20, 2026 | 9.41 | 9.51 | 9.28 | 9.31 | 9.31 | -0.96% | 6,133,000 |
| Mar 19, 2026 | 9.31 | 9.69 | 9.25 | 9.40 | 9.40 | 0.97% | 9,658,881 |
| Mar 18, 2026 | 9.35 | 9.35 | 9.20 | 9.31 | 9.31 | - | 5,135,600 |
| Mar 17, 2026 | 9.51 | 9.54 | 9.31 | 9.31 | 9.31 | -1.59% | 5,399,100 |
| Mar 16, 2026 | 9.42 | 9.50 | 9.36 | 9.46 | 9.46 | -0.42% | 3,984,300 |
| Mar 13, 2026 | 9.63 | 9.64 | 9.43 | 9.50 | 9.50 | -1.35% | 5,992,700 |
| Mar 12, 2026 | 9.70 | 9.73 | 9.56 | 9.63 | 9.63 | -0.21% | 5,902,902 |
| Mar 11, 2026 | 9.61 | 9.79 | 9.60 | 9.65 | 9.65 | 0.63% | 8,346,700 |
| Mar 10, 2026 | 9.41 | 9.66 | 9.36 | 9.59 | 9.59 | 2.13% | 7,738,600 |
| Mar 9, 2026 | 9.51 | 9.54 | 9.30 | 9.39 | 9.39 | -0.63% | 6,186,800 |
| 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 |