Xiangxue Pharmaceutical Co.,Ltd. (SHE:300147)
China · Delayed Price · Currency is CNY 6.28
+0.03 (0.48%)
Sep 2, 2026, 3:04 PM CST
Xiangxue Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 6.38 | 6.47 | 6.28 | 6.29 | 6.29 | -2.33% | 7,627,100 |
| Jul 27, 2026 | 6.23 | 6.53 | 6.23 | 6.44 | 6.44 | 1.58% | 9,233,521 |
| Jul 24, 2026 | 6.04 | 6.47 | 6.04 | 6.34 | 6.34 | -1.25% | 9,057,780 |
| Jul 23, 2026 | 6.58 | 6.58 | 6.41 | 6.42 | 6.42 | -2.43% | 8,213,900 |
| Jul 22, 2026 | 6.67 | 6.81 | 6.51 | 6.58 | 6.58 | -0.90% | 7,775,638 |
| Jul 21, 2026 | 6.72 | 6.87 | 6.40 | 6.64 | 6.64 | -2.64% | 12,035,100 |
| Jul 20, 2026 | 6.41 | 7.06 | 6.39 | 6.82 | 6.82 | 6.23% | 18,123,750 |
| Jul 17, 2026 | 6.88 | 6.99 | 6.41 | 6.42 | 6.42 | -5.87% | 12,830,900 |
| Jul 16, 2026 | 6.75 | 7.15 | 6.62 | 6.82 | 6.82 | -1.73% | 16,031,800 |
| Jul 15, 2026 | 6.50 | 7.36 | 6.50 | 6.94 | 6.94 | -3.88% | 21,873,316 |
| Jul 14, 2026 | 7.09 | 7.23 | 5.90 | 7.22 | 7.22 | -1.63% | 37,923,625 |
| Jul 13, 2026 | 8.85 | 8.85 | 7.34 | 7.34 | 7.34 | -19.96% | 34,843,200 |
| Jul 10, 2026 | 9.20 | 9.47 | 9.16 | 9.17 | 9.17 | -0.76% | 8,472,820 |
| Jul 9, 2026 | 9.34 | 9.34 | 9.16 | 9.24 | 9.24 | -1.28% | 6,685,400 |
| Jul 8, 2026 | 9.25 | 9.50 | 9.11 | 9.36 | 9.36 | 0.97% | 8,238,901 |
| Jul 7, 2026 | 9.42 | 9.55 | 9.13 | 9.27 | 9.27 | -3.44% | 10,770,590 |
| Jul 6, 2026 | 10.00 | 10.50 | 9.50 | 9.60 | 9.60 | 2.13% | 23,493,940 |
| Jul 3, 2026 | 9.40 | 9.53 | 9.37 | 9.40 | 9.40 | 0.11% | 5,869,273 |
| Jul 2, 2026 | 9.46 | 9.59 | 9.35 | 9.39 | 9.39 | -0.95% | 7,691,214 |
| Jul 1, 2026 | 9.53 | 9.58 | 9.30 | 9.48 | 9.48 | -0.32% | 9,674,536 |
| Jun 30, 2026 | 9.70 | 9.78 | 9.42 | 9.51 | 9.51 | -2.96% | 9,261,439 |
| Jun 29, 2026 | 9.69 | 10.12 | 9.60 | 9.80 | 9.80 | -0.71% | 12,037,310 |
| Jun 26, 2026 | 9.87 | 10.15 | 9.80 | 9.87 | 9.87 | - | 10,939,230 |
| Jun 25, 2026 | 9.50 | 9.96 | 9.42 | 9.87 | 9.87 | 3.13% | 13,220,080 |
| Jun 24, 2026 | 9.57 | 9.84 | 9.51 | 9.57 | 9.57 | -1.24% | 7,613,273 |