Xiangxue Pharmaceutical Co.,Ltd. (SHE:300147)
China · Delayed Price · Currency is CNY 4.850
+0.500 (11.49%)
Nov 5, 2026, 3:04 PM CST
Xiangxue Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.85 | 4.99 | 4.28 | 4.85 | 4.85 | 11.49% | 27,565,398 |
| Nov 4, 2026 | 4.40 | 4.41 | 4.22 | 4.35 | 4.35 | -2.25% | 16,049,407 |
| Nov 3, 2026 | 4.38 | 4.65 | 4.33 | 4.45 | 4.45 | 0.91% | 16,789,290 |
| Nov 2, 2026 | 4.53 | 4.70 | 4.18 | 4.41 | 4.41 | -2.43% | 17,692,600 |
| Oct 30, 2026 | 4.85 | 5.15 | 4.51 | 4.52 | 4.52 | -10.14% | 22,756,400 |
| Oct 29, 2026 | 5.10 | 5.52 | 5.00 | 5.03 | 5.03 | -5.45% | 28,645,897 |
| Oct 28, 2026 | 4.50 | 5.53 | 4.50 | 5.32 | 5.32 | 9.69% | 42,659,757 |
| Oct 27, 2026 | 4.08 | 4.88 | 4.02 | 4.85 | 4.85 | 19.16% | 34,796,497 |
| Oct 26, 2026 | 4.10 | 4.33 | 4.04 | 4.07 | 4.07 | -1.21% | 14,878,700 |
| Oct 23, 2026 | 4.09 | 4.16 | 3.91 | 4.12 | 4.12 | -1.67% | 16,696,800 |
| Oct 22, 2026 | 4.25 | 4.38 | 3.94 | 4.19 | 4.19 | -1.87% | 19,525,480 |
| Oct 21, 2026 | 4.28 | 4.58 | 4.24 | 4.27 | 4.27 | -0.70% | 18,866,802 |
| Oct 20, 2026 | 4.81 | 4.84 | 4.14 | 4.30 | 4.30 | -9.47% | 24,794,450 |
| Oct 19, 2026 | 5.09 | 5.12 | 4.63 | 4.75 | 4.75 | -7.59% | 13,233,757 |
| Oct 16, 2026 | 5.11 | 5.30 | 5.10 | 5.14 | 5.14 | -1.34% | 8,214,200 |
| Oct 15, 2026 | 5.25 | 5.55 | 5.18 | 5.21 | 5.21 | -0.38% | 10,002,409 |
| Oct 14, 2026 | 5.40 | 5.45 | 5.23 | 5.23 | 5.23 | -3.15% | 5,346,800 |
| Oct 13, 2026 | 5.45 | 5.45 | 5.26 | 5.40 | 5.40 | -2.00% | 7,419,000 |
| 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 |