Shanxi Zhendong Pharmaceutical Co.,Ltd (SHE:300158)
China · Delayed Price · Currency is CNY 5.75
-0.01 (-0.17%)
Feb 4, 2026, 10:25 AM CST
SHE:300158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 6.50 | 6.51 | 6.35 | 6.36 | 6.36 | -2.15% | 23,082,020 |
| Dec 8, 2025 | 6.60 | 6.64 | 6.50 | 6.50 | 6.50 | -0.91% | 26,494,440 |
| Dec 5, 2025 | 6.59 | 6.59 | 6.41 | 6.56 | 6.56 | -0.30% | 19,672,100 |
| Dec 4, 2025 | 6.53 | 6.68 | 6.48 | 6.58 | 6.58 | 0.15% | 18,815,230 |
| Dec 3, 2025 | 6.72 | 6.82 | 6.54 | 6.57 | 6.57 | -2.09% | 26,644,590 |
| Dec 2, 2025 | 6.78 | 6.78 | 6.57 | 6.71 | 6.71 | -0.89% | 18,538,010 |
| Dec 1, 2025 | 6.80 | 6.86 | 6.74 | 6.77 | 6.77 | -0.15% | 20,989,040 |
| Nov 28, 2025 | 6.73 | 6.84 | 6.67 | 6.78 | 6.78 | -0.44% | 21,846,700 |
| Nov 27, 2025 | 6.75 | 6.82 | 6.58 | 6.81 | 6.81 | 0.59% | 34,162,930 |
| Nov 26, 2025 | 6.70 | 7.08 | 6.68 | 6.77 | 6.77 | 0.89% | 52,036,630 |
| Nov 25, 2025 | 6.42 | 6.77 | 6.40 | 6.71 | 6.71 | 4.84% | 36,256,940 |
| Nov 24, 2025 | 6.26 | 6.45 | 6.25 | 6.40 | 6.40 | 2.24% | 24,557,760 |