Shanxi Zhendong Pharmaceutical Co.,Ltd (SHE:300158)
China · Delayed Price · Currency is CNY 5.59
-0.11 (-1.93%)
May 20, 2026, 1:45 PM CST
SHE:300158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.57 | 5.71 | 5.55 | 5.70 | - | 2.33% | 7,554,808 |
| May 18, 2026 | 5.70 | 5.72 | 5.55 | 5.57 | 5.57 | -2.28% | 11,305,500 |
| May 15, 2026 | 5.73 | 5.77 | 5.68 | 5.70 | 5.70 | -0.87% | 8,202,366 |
| May 14, 2026 | 5.86 | 5.87 | 5.74 | 5.75 | 5.75 | -1.88% | 10,095,840 |
| May 13, 2026 | 5.83 | 5.89 | 5.78 | 5.86 | 5.86 | 1.21% | 12,111,460 |
| May 12, 2026 | 5.86 | 5.86 | 5.75 | 5.79 | 5.79 | -1.36% | 13,208,410 |
| May 11, 2026 | 5.85 | 5.89 | 5.80 | 5.87 | 5.87 | - | 16,601,200 |
| May 8, 2026 | 5.90 | 5.91 | 5.84 | 5.87 | 5.87 | -0.17% | 11,937,000 |
| May 7, 2026 | 6.02 | 6.02 | 5.84 | 5.88 | 5.88 | -2.16% | 26,979,700 |
| May 6, 2026 | 5.75 | 6.04 | 5.75 | 6.01 | 6.01 | 5.07% | 37,927,130 |
| Apr 30, 2026 | 5.76 | 5.81 | 5.70 | 5.72 | 5.72 | -0.35% | 12,848,900 |
| Apr 29, 2026 | 5.70 | 5.79 | 5.66 | 5.74 | 5.74 | 0.35% | 10,163,460 |
| Apr 28, 2026 | 5.88 | 5.93 | 5.71 | 5.72 | 5.72 | -2.56% | 14,025,700 |
| Apr 27, 2026 | 5.77 | 5.88 | 5.68 | 5.87 | 5.87 | 1.56% | 14,259,230 |
| Apr 24, 2026 | 5.88 | 5.88 | 5.74 | 5.78 | 5.78 | -2.20% | 17,660,990 |
| Apr 23, 2026 | 5.92 | 5.99 | 5.87 | 5.91 | 5.91 | -0.67% | 15,892,310 |
| Apr 22, 2026 | 5.83 | 5.95 | 5.81 | 5.95 | 5.95 | 0.68% | 19,740,200 |
| Apr 21, 2026 | 6.01 | 6.02 | 5.79 | 5.91 | 5.91 | -3.11% | 40,285,120 |
| Apr 20, 2026 | 6.11 | 6.15 | 6.08 | 6.10 | 6.10 | -0.49% | 18,333,980 |
| Apr 17, 2026 | 6.27 | 6.27 | 6.10 | 6.13 | 6.13 | -2.70% | 33,174,390 |
| Apr 16, 2026 | 6.20 | 6.46 | 6.14 | 6.30 | 6.30 | 0.80% | 50,965,090 |
| Apr 15, 2026 | 6.13 | 6.29 | 6.01 | 6.25 | 6.25 | 2.80% | 45,271,300 |
| Apr 14, 2026 | 6.11 | 6.14 | 5.91 | 6.08 | 6.08 | - | 29,448,820 |
| Apr 13, 2026 | 6.11 | 6.15 | 6.01 | 6.08 | 6.08 | -1.14% | 21,798,400 |
| Apr 10, 2026 | 6.15 | 6.30 | 6.09 | 6.15 | 6.15 | 0.16% | 26,776,890 |
| Apr 9, 2026 | 6.30 | 6.42 | 6.11 | 6.14 | 6.14 | -3.46% | 41,406,200 |
| Apr 8, 2026 | 6.37 | 6.40 | 6.23 | 6.36 | 6.36 | 0.95% | 40,537,480 |
| Apr 7, 2026 | 6.17 | 6.39 | 6.00 | 6.30 | 6.30 | 2.27% | 35,795,470 |
| Apr 3, 2026 | 6.30 | 6.42 | 6.15 | 6.16 | 6.16 | -4.64% | 41,831,356 |
| Apr 2, 2026 | 6.40 | 6.55 | 6.31 | 6.46 | 6.46 | 0.47% | 62,727,990 |
| Apr 1, 2026 | 6.17 | 6.45 | 6.06 | 6.43 | 6.43 | 5.41% | 64,018,302 |
| Mar 31, 2026 | 6.21 | 6.26 | 6.07 | 6.10 | 6.10 | -1.61% | 24,442,330 |
| Mar 30, 2026 | 6.12 | 6.27 | 6.10 | 6.20 | 6.20 | -0.32% | 29,169,700 |
| Mar 27, 2026 | 5.90 | 6.24 | 5.86 | 6.22 | 6.22 | 4.19% | 46,003,480 |
| Mar 26, 2026 | 6.18 | 6.24 | 5.96 | 5.97 | 5.97 | -3.08% | 34,679,570 |
| Mar 25, 2026 | 5.90 | 6.36 | 5.90 | 6.16 | 6.16 | 5.48% | 50,254,580 |
| Mar 24, 2026 | 5.66 | 5.86 | 5.56 | 5.84 | 5.84 | 5.23% | 27,523,450 |
| Mar 23, 2026 | 5.62 | 5.77 | 5.48 | 5.55 | 5.55 | -4.64% | 26,395,290 |
| Mar 20, 2026 | 5.89 | 6.00 | 5.81 | 5.82 | 5.82 | -0.85% | 21,286,680 |
| Mar 19, 2026 | 5.96 | 6.01 | 5.85 | 5.87 | 5.87 | -2.49% | 19,269,410 |
| Mar 18, 2026 | 5.93 | 6.03 | 5.86 | 6.02 | 6.02 | 0.84% | 20,601,290 |
| Mar 17, 2026 | 6.00 | 6.11 | 5.96 | 5.97 | 5.97 | -0.50% | 28,257,600 |
| Mar 16, 2026 | 5.88 | 6.02 | 5.87 | 6.00 | 6.00 | 1.01% | 23,814,985 |
| Mar 13, 2026 | 6.10 | 6.13 | 5.91 | 5.94 | 5.94 | - | 46,031,390 |
| Mar 12, 2026 | 5.93 | 5.98 | 5.86 | 5.94 | 5.94 | 0.17% | 20,264,990 |
| Mar 11, 2026 | 5.91 | 5.95 | 5.84 | 5.93 | 5.93 | 0.34% | 17,094,080 |
| Mar 10, 2026 | 5.93 | 6.01 | 5.90 | 5.91 | 5.91 | 0.17% | 17,915,064 |
| Mar 9, 2026 | 5.89 | 5.93 | 5.82 | 5.90 | 5.90 | -1.01% | 19,774,880 |
| Mar 6, 2026 | 5.74 | 5.99 | 5.73 | 5.96 | 5.96 | 3.47% | 24,323,000 |
| Mar 5, 2026 | 5.74 | 5.81 | 5.67 | 5.76 | 5.76 | 2.13% | 17,493,055 |