Shanxi Zhendong Pharmaceutical Co.,Ltd (SHE:300158)
China · Delayed Price · Currency is CNY 8.15
+0.01 (0.12%)
Aug 4, 2025, 2:45 PM CST
SHE:300158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.44 | 8.47 | 7.92 | 8.15 | 8.15 | -5.45% | 185,518,292 |
| Jul 31, 2025 | 7.50 | 8.87 | 7.47 | 8.62 | 8.62 | 16.64% | 263,069,993 |
| Jul 30, 2025 | 7.45 | 7.76 | 7.07 | 7.39 | 7.39 | -3.90% | 212,168,878 |
| Jul 29, 2025 | 7.53 | 7.79 | 7.12 | 7.69 | 7.69 | 6.66% | 200,185,853 |
| Jul 28, 2025 | 6.92 | 7.75 | 6.91 | 7.21 | 7.21 | 2.56% | 228,926,498 |
| Jul 25, 2025 | 6.45 | 7.60 | 6.45 | 7.03 | 7.03 | 8.99% | 243,979,508 |
| Jul 24, 2025 | 6.18 | 6.74 | 5.80 | 6.45 | 6.45 | 9.51% | 236,913,254 |
| Jul 23, 2025 | 4.89 | 5.89 | 4.88 | 5.89 | 5.89 | 19.96% | 169,802,908 |
| Jul 22, 2025 | 4.95 | 5.00 | 4.89 | 4.91 | 4.91 | -0.81% | 33,570,500 |
| Jul 21, 2025 | 4.92 | 4.98 | 4.84 | 4.95 | 4.95 | 0.61% | 31,256,200 |
| Jul 18, 2025 | 4.96 | 4.99 | 4.85 | 4.92 | 4.92 | -1.20% | 35,431,200 |
| Jul 17, 2025 | 4.98 | 5.03 | 4.92 | 4.98 | 4.98 | 0.20% | 40,593,200 |
| Jul 16, 2025 | 4.72 | 5.00 | 4.72 | 4.97 | 4.97 | 4.19% | 53,654,210 |
| Jul 15, 2025 | 4.89 | 4.89 | 4.66 | 4.77 | 4.77 | -2.45% | 36,712,926 |
| Jul 14, 2025 | 4.68 | 4.92 | 4.68 | 4.89 | 4.89 | 4.04% | 46,142,551 |
| Jul 11, 2025 | 4.67 | 4.78 | 4.66 | 4.70 | 4.70 | 0.21% | 22,599,330 |
| Jul 10, 2025 | 4.62 | 4.74 | 4.60 | 4.69 | 4.69 | 1.30% | 24,995,400 |
| Jul 9, 2025 | 4.63 | 4.69 | 4.59 | 4.63 | 4.63 | -0.64% | 17,051,491 |
| Jul 8, 2025 | 4.61 | 4.74 | 4.59 | 4.66 | 4.66 | 1.30% | 22,155,000 |
| Jul 7, 2025 | 4.63 | 4.69 | 4.59 | 4.60 | 4.60 | -1.29% | 20,425,800 |
| Jul 4, 2025 | 4.72 | 4.73 | 4.63 | 4.66 | 4.66 | -0.64% | 27,350,900 |
| Jul 3, 2025 | 4.61 | 4.69 | 4.58 | 4.69 | 4.69 | 1.52% | 31,084,600 |
| Jul 2, 2025 | 4.58 | 4.71 | 4.55 | 4.62 | 4.62 | 0.43% | 44,575,300 |
| Jul 1, 2025 | 4.41 | 4.62 | 4.38 | 4.60 | 4.60 | 4.55% | 48,965,976 |
| Jun 30, 2025 | 4.40 | 4.42 | 4.35 | 4.40 | 4.40 | - | 18,045,126 |
| Jun 27, 2025 | 4.41 | 4.46 | 4.38 | 4.40 | 4.40 | 0.23% | 15,238,212 |
| Jun 26, 2025 | 4.46 | 4.47 | 4.39 | 4.39 | 4.39 | -1.79% | 20,935,158 |
| Jun 25, 2025 | 4.49 | 4.49 | 4.39 | 4.47 | 4.47 | -0.45% | 24,043,858 |
| Jun 24, 2025 | 4.42 | 4.52 | 4.40 | 4.49 | 4.49 | 1.81% | 23,564,857 |
| Jun 23, 2025 | 4.32 | 4.42 | 4.24 | 4.41 | 4.41 | 2.08% | 22,234,214 |
| Jun 20, 2025 | 4.37 | 4.41 | 4.31 | 4.32 | 4.32 | -0.23% | 17,732,199 |
| Jun 19, 2025 | 4.42 | 4.45 | 4.31 | 4.33 | 4.33 | -2.26% | 26,171,177 |
| Jun 18, 2025 | 4.53 | 4.57 | 4.42 | 4.43 | 4.43 | -3.90% | 38,958,107 |
| Jun 17, 2025 | 4.74 | 4.92 | 4.57 | 4.61 | 4.61 | -2.74% | 56,840,537 |
| Jun 16, 2025 | 4.67 | 4.78 | 4.57 | 4.74 | 4.74 | -0.21% | 43,075,000 |
| Jun 13, 2025 | 4.66 | 5.10 | 4.65 | 4.75 | 4.75 | 2.37% | 81,748,400 |
| Jun 12, 2025 | 4.61 | 4.69 | 4.57 | 4.64 | 4.64 | 0.65% | 36,233,427 |
| Jun 11, 2025 | 4.65 | 4.79 | 4.60 | 4.61 | 4.61 | -1.07% | 50,823,967 |
| Jun 10, 2025 | 4.52 | 4.82 | 4.52 | 4.66 | 4.66 | 2.64% | 76,097,027 |
| Jun 9, 2025 | 4.42 | 4.58 | 4.40 | 4.54 | 4.54 | 3.18% | 42,562,982 |
| Jun 6, 2025 | 4.42 | 4.55 | 4.36 | 4.40 | 4.40 | -1.57% | 29,073,010 |
| Jun 5, 2025 | 4.57 | 4.58 | 4.42 | 4.47 | 4.47 | -1.97% | 41,063,708 |
| Jun 4, 2025 | 4.65 | 4.66 | 4.52 | 4.56 | 4.56 | -2.36% | 52,229,300 |
| Jun 3, 2025 | 4.35 | 4.81 | 4.34 | 4.67 | 4.67 | 5.42% | 74,240,326 |
| May 30, 2025 | 4.51 | 4.75 | 4.42 | 4.43 | 4.43 | -1.12% | 71,485,606 |
| May 29, 2025 | 4.35 | 4.56 | 4.32 | 4.48 | 4.48 | 0.90% | 66,044,660 |
| May 28, 2025 | 4.30 | 4.51 | 4.23 | 4.44 | 4.44 | 0.91% | 72,435,772 |
| May 27, 2025 | 4.10 | 4.57 | 4.10 | 4.40 | 4.40 | 7.32% | 79,898,800 |
| May 26, 2025 | 4.24 | 4.26 | 4.07 | 4.10 | 4.10 | -3.98% | 40,353,800 |
| May 23, 2025 | 4.23 | 4.38 | 4.21 | 4.27 | 4.27 | 0.95% | 57,122,002 |