Shanxi Zhendong Pharmaceutical Co.,Ltd (SHE:300158)
China flag China · Delayed Price · Currency is CNY
8.54
-0.27 (-3.06%)
Aug 28, 2025, 12:44 PM CST

SHE:300158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20259.449.578.808.818.81-6.77%134,102,183
Aug 26, 20259.1010.279.009.459.455.12%173,824,108
Aug 25, 20258.339.188.228.998.997.28%133,955,732
Aug 22, 20258.278.488.188.388.381.33%61,709,101
Aug 21, 20258.558.708.238.278.27-3.61%76,578,331
Aug 20, 20258.809.118.428.588.58-5.61%118,924,006
Aug 19, 20258.509.888.429.099.095.82%203,373,859
Aug 18, 20258.508.638.228.598.590.70%124,134,171
Aug 15, 20258.468.608.238.538.530.83%120,445,052
Aug 14, 20258.799.108.458.468.46-3.86%134,153,618
Aug 13, 20258.678.978.328.808.802.68%172,344,224
Aug 12, 20258.819.108.398.578.57-1.49%178,320,936
Aug 11, 20257.328.707.328.708.7020.00%181,514,608
Aug 8, 20257.487.517.127.257.25-1.76%85,911,800
Aug 7, 20257.427.727.217.387.38-2.25%129,407,476
Aug 6, 20258.148.227.527.557.55-6.44%164,714,474
Aug 5, 20258.378.887.888.078.07-1.59%183,790,660
Aug 4, 20258.198.447.508.208.200.61%178,745,999
Aug 1, 20258.448.477.928.158.15-5.45%185,534,892
Jul 31, 20257.508.877.478.628.6216.64%263,069,993
Jul 30, 20257.457.767.077.397.39-3.90%212,168,878
Jul 29, 20257.537.797.127.697.696.66%200,185,853
Jul 28, 20256.927.756.917.217.212.56%228,926,498
Jul 25, 20256.457.606.457.037.038.99%243,979,508
Jul 24, 20256.186.745.806.456.459.51%236,913,254
Jul 23, 20254.895.894.885.895.8919.96%169,802,908
Jul 22, 20254.955.004.894.914.91-0.81%33,570,500
Jul 21, 20254.924.984.844.954.950.61%31,256,200
Jul 18, 20254.964.994.854.924.92-1.20%35,431,200
Jul 17, 20254.985.034.924.984.980.20%40,593,200
Jul 16, 20254.725.004.724.974.974.19%53,654,210
Jul 15, 20254.894.894.664.774.77-2.45%36,712,926
Jul 14, 20254.684.924.684.894.894.04%46,142,551
Jul 11, 20254.674.784.664.704.700.21%22,599,330
Jul 10, 20254.624.744.604.694.691.30%24,995,400
Jul 9, 20254.634.694.594.634.63-0.64%17,051,491
Jul 8, 20254.614.744.594.664.661.30%22,155,000
Jul 7, 20254.634.694.594.604.60-1.29%20,425,800
Jul 4, 20254.724.734.634.664.66-0.64%27,350,900
Jul 3, 20254.614.694.584.694.691.52%31,084,600
Jul 2, 20254.584.714.554.624.620.43%44,575,300
Jul 1, 20254.414.624.384.604.604.55%48,965,976
Jun 30, 20254.404.424.354.404.40-18,045,126
Jun 27, 20254.414.464.384.404.400.23%15,238,212
Jun 26, 20254.464.474.394.394.39-1.79%20,935,158
Jun 25, 20254.494.494.394.474.47-0.45%24,043,858
Jun 24, 20254.424.524.404.494.491.81%23,564,857
Jun 23, 20254.324.424.244.414.412.08%22,234,214
Jun 20, 20254.374.414.314.324.32-0.23%17,732,199
Jun 19, 20254.424.454.314.334.33-2.26%26,171,177