Shanxi Zhendong Pharmaceutical Co.,Ltd (SHE:300158)
China · Delayed Price · Currency is CNY 6.16
+0.04 (0.65%)
At close: Feb 27, 2026
SHE:300158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.10 | 6.16 | 6.06 | 6.16 | 6.16 | 0.65% | 20,147,900 |
| Feb 26, 2026 | 6.21 | 6.28 | 6.10 | 6.12 | 6.12 | -1.77% | 25,160,630 |
| Feb 25, 2026 | 6.07 | 6.30 | 6.07 | 6.23 | 6.23 | 2.47% | 36,932,440 |
| Feb 24, 2026 | 6.08 | 6.14 | 6.01 | 6.08 | 6.08 | 0.16% | 26,870,400 |
| Feb 13, 2026 | 6.13 | 6.29 | 6.06 | 6.07 | 6.07 | -0.98% | 31,035,860 |
| Feb 12, 2026 | 6.30 | 6.30 | 6.10 | 6.13 | 6.13 | -2.70% | 40,760,650 |
| Feb 11, 2026 | 6.36 | 6.44 | 6.30 | 6.30 | 6.30 | -1.72% | 36,013,920 |
| Feb 10, 2026 | 6.37 | 6.58 | 6.35 | 6.41 | 6.41 | -0.77% | 66,505,561 |
| Feb 9, 2026 | 6.28 | 6.65 | 6.28 | 6.46 | 6.46 | -0.62% | 119,184,800 |
| Feb 6, 2026 | 6.25 | 6.88 | 6.20 | 6.50 | 6.50 | 13.24% | 164,908,300 |
| Feb 5, 2026 | 5.77 | 5.81 | 5.72 | 5.74 | 5.74 | -1.03% | 11,482,600 |
| Feb 4, 2026 | 5.71 | 5.80 | 5.69 | 5.80 | 5.80 | 0.69% | 14,859,130 |
| Feb 3, 2026 | 5.62 | 5.78 | 5.61 | 5.76 | 5.76 | 3.04% | 15,805,450 |
| Feb 2, 2026 | 5.71 | 5.79 | 5.58 | 5.59 | 5.59 | -2.27% | 17,541,800 |
| Jan 30, 2026 | 5.83 | 5.92 | 5.71 | 5.72 | 5.72 | -2.56% | 23,432,340 |
| Jan 29, 2026 | 5.85 | 5.98 | 5.75 | 5.87 | 5.87 | -0.51% | 19,483,960 |
| Jan 28, 2026 | 5.98 | 6.05 | 5.88 | 5.90 | 5.90 | -1.50% | 24,381,110 |
| Jan 27, 2026 | 6.11 | 6.11 | 5.71 | 5.99 | 5.99 | -1.96% | 48,456,640 |
| Jan 26, 2026 | 6.08 | 6.14 | 5.96 | 6.11 | 6.11 | -1.45% | 47,917,190 |
| Jan 23, 2026 | 6.04 | 6.23 | 6.04 | 6.20 | 6.20 | 2.65% | 32,065,230 |
| Jan 22, 2026 | 6.05 | 6.08 | 6.00 | 6.04 | 6.04 | - | 18,714,350 |
| Jan 21, 2026 | 6.00 | 6.08 | 5.96 | 6.04 | 6.04 | - | 15,738,875 |
| Jan 20, 2026 | 6.13 | 6.17 | 5.99 | 6.04 | 6.04 | -0.66% | 24,010,100 |
| Jan 19, 2026 | 6.08 | 6.14 | 6.05 | 6.08 | 6.08 | -0.65% | 17,805,130 |
| Jan 16, 2026 | 6.20 | 6.21 | 6.06 | 6.12 | 6.12 | -0.65% | 24,938,230 |
| Jan 15, 2026 | 6.31 | 6.33 | 6.12 | 6.16 | 6.16 | -2.99% | 29,023,490 |
| Jan 14, 2026 | 6.40 | 6.52 | 6.22 | 6.35 | 6.35 | -1.24% | 51,417,960 |
| Jan 13, 2026 | 6.27 | 6.66 | 6.27 | 6.43 | 6.43 | 2.55% | 75,991,210 |
| Jan 12, 2026 | 6.28 | 6.32 | 6.21 | 6.27 | 6.27 | - | 39,252,510 |
| Jan 9, 2026 | 6.14 | 6.29 | 6.06 | 6.27 | 6.27 | 2.45% | 42,889,250 |
| Jan 8, 2026 | 6.01 | 6.20 | 6.01 | 6.12 | 6.12 | 1.66% | 32,484,420 |
| Jan 7, 2026 | 6.11 | 6.14 | 5.99 | 6.02 | 6.02 | -1.47% | 24,832,130 |
| Jan 6, 2026 | 6.06 | 6.20 | 6.03 | 6.11 | 6.11 | 1.33% | 31,380,706 |
| Jan 5, 2026 | 5.80 | 6.03 | 5.80 | 6.03 | 6.03 | 3.79% | 33,467,810 |
| Dec 31, 2025 | 5.79 | 5.84 | 5.69 | 5.81 | 5.81 | 0.35% | 20,495,400 |
| Dec 30, 2025 | 5.85 | 5.86 | 5.78 | 5.79 | 5.79 | -1.36% | 20,469,240 |
| Dec 29, 2025 | 5.94 | 5.96 | 5.85 | 5.87 | 5.87 | -1.18% | 17,129,000 |
| Dec 26, 2025 | 5.95 | 6.00 | 5.92 | 5.94 | 5.94 | -0.50% | 16,298,290 |
| Dec 25, 2025 | 6.02 | 6.03 | 5.92 | 5.97 | 5.97 | -0.33% | 15,497,930 |
| Dec 24, 2025 | 5.93 | 6.01 | 5.87 | 5.99 | 5.99 | 1.18% | 18,633,790 |
| Dec 23, 2025 | 6.06 | 6.06 | 5.89 | 5.92 | 5.92 | -1.99% | 23,462,123 |
| Dec 22, 2025 | 6.10 | 6.12 | 6.03 | 6.04 | 6.04 | -0.82% | 18,596,220 |
| Dec 19, 2025 | 6.05 | 6.16 | 6.03 | 6.09 | 6.09 | 0.83% | 15,083,300 |
| Dec 18, 2025 | 6.06 | 6.13 | 6.02 | 6.04 | 6.04 | -0.49% | 13,539,010 |
| Dec 17, 2025 | 6.00 | 6.12 | 5.95 | 6.07 | 6.07 | 1.00% | 19,754,760 |
| Dec 16, 2025 | 6.12 | 6.14 | 5.98 | 6.01 | 6.01 | -1.96% | 19,681,900 |
| Dec 15, 2025 | 6.21 | 6.25 | 6.06 | 6.13 | 6.13 | -1.29% | 20,366,464 |
| Dec 12, 2025 | 6.21 | 6.29 | 6.15 | 6.21 | 6.21 | -0.80% | 19,171,940 |
| Dec 11, 2025 | 6.41 | 6.54 | 6.26 | 6.26 | 6.26 | -1.88% | 22,320,820 |
| Dec 10, 2025 | 6.42 | 6.46 | 6.28 | 6.38 | 6.38 | 0.31% | 18,010,330 |