Shanxi Zhendong Pharmaceutical Co.,Ltd (SHE:300158)
China · Delayed Price · Currency is CNY 5.50
+0.07 (1.29%)
Aug 20, 2026, 3:04 PM CST
SHE:300158 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5.62 | 5.82 | 5.47 | 5.50 | 5.50 | 1.29% | 41,550,530 |
| Aug 19, 2026 | 5.50 | 5.60 | 5.30 | 5.43 | 5.43 | -2.69% | 29,165,490 |
| Aug 18, 2026 | 5.53 | 5.62 | 5.41 | 5.58 | 5.58 | 0.18% | 31,781,300 |
| Aug 17, 2026 | 5.60 | 5.63 | 5.37 | 5.57 | 5.57 | 0.18% | 31,981,010 |
| Aug 14, 2026 | 5.66 | 5.79 | 5.50 | 5.56 | 5.56 | -2.97% | 48,819,926 |
| Aug 13, 2026 | 5.74 | 6.02 | 5.58 | 5.73 | 5.73 | -0.87% | 85,394,134 |
| Aug 12, 2026 | 5.71 | 6.02 | 5.65 | 5.78 | 5.78 | -3.83% | 87,512,290 |
| Aug 11, 2026 | 5.26 | 6.16 | 5.26 | 6.01 | 6.01 | 14.26% | 115,048,569 |
| Aug 10, 2026 | 5.18 | 5.38 | 5.16 | 5.26 | 5.26 | 2.33% | 30,232,600 |
| Aug 7, 2026 | 5.01 | 5.14 | 4.95 | 5.14 | 5.14 | 2.59% | 26,058,190 |
| Aug 6, 2026 | 5.03 | 5.06 | 4.95 | 5.01 | 5.01 | -0.40% | 14,366,800 |
| Aug 5, 2026 | 5.03 | 5.06 | 4.98 | 5.03 | 5.03 | -0.20% | 14,165,925 |
| Aug 4, 2026 | 4.98 | 5.11 | 4.98 | 5.04 | 5.04 | 1.41% | 14,036,199 |
| Aug 3, 2026 | 4.95 | 4.98 | 4.89 | 4.97 | 4.97 | 0.81% | 11,027,460 |
| Jul 31, 2026 | 4.80 | 4.95 | 4.80 | 4.93 | 4.93 | 1.44% | 10,350,274 |
| Jul 30, 2026 | 4.94 | 5.03 | 4.85 | 4.86 | 4.86 | -2.41% | 14,857,900 |
| Jul 29, 2026 | 4.94 | 5.03 | 4.87 | 4.98 | 4.98 | 1.22% | 17,055,868 |
| Jul 28, 2026 | 4.89 | 5.04 | 4.88 | 4.92 | 4.92 | -0.40% | 11,194,800 |
| Jul 27, 2026 | 4.76 | 4.94 | 4.68 | 4.94 | 4.94 | 5.11% | 19,359,351 |
| Jul 24, 2026 | 4.86 | 4.92 | 4.70 | 4.70 | 4.70 | -4.28% | 12,629,934 |
| Jul 23, 2026 | 4.83 | 4.93 | 4.77 | 4.91 | 4.91 | 1.24% | 12,860,540 |
| Jul 22, 2026 | 4.77 | 4.99 | 4.75 | 4.85 | 4.85 | 0.41% | 15,612,358 |
| Jul 21, 2026 | 4.92 | 4.93 | 4.63 | 4.83 | 4.83 | -1.83% | 19,398,012 |
| Jul 20, 2026 | 4.93 | 5.01 | 4.79 | 4.92 | 4.92 | 1.03% | 18,666,500 |
| Jul 17, 2026 | 5.20 | 5.26 | 4.85 | 4.87 | 4.87 | -7.24% | 29,654,050 |
| Jul 16, 2026 | 5.10 | 5.40 | 5.04 | 5.25 | 5.25 | 0.96% | 33,453,040 |
| Jul 15, 2026 | 5.02 | 5.27 | 4.97 | 5.20 | 5.20 | 2.56% | 34,060,454 |
| Jul 14, 2026 | 4.84 | 5.10 | 4.75 | 5.07 | 5.07 | 3.05% | 26,264,200 |
| Jul 13, 2026 | 4.92 | 5.07 | 4.86 | 4.92 | 4.92 | 0.41% | 22,861,553 |
| Jul 10, 2026 | 4.73 | 4.96 | 4.65 | 4.90 | 4.90 | 3.38% | 20,391,122 |
| Jul 9, 2026 | 4.76 | 4.87 | 4.67 | 4.74 | 4.74 | -1.86% | 11,783,500 |
| Jul 8, 2026 | 4.85 | 5.06 | 4.70 | 4.83 | 4.83 | - | 11,817,200 |
| Jul 7, 2026 | 5.01 | 5.05 | 4.81 | 4.83 | 4.83 | -4.36% | 15,788,701 |
| Jul 6, 2026 | 4.99 | 5.12 | 4.92 | 5.05 | 5.05 | 1.41% | 19,748,200 |
| Jul 3, 2026 | 5.05 | 5.16 | 4.90 | 4.98 | 4.98 | -0.60% | 21,593,805 |
| Jul 2, 2026 | 4.80 | 5.34 | 4.80 | 5.01 | 5.01 | 3.51% | 38,024,564 |
| Jul 1, 2026 | 4.57 | 4.96 | 4.52 | 4.84 | 4.84 | 4.99% | 23,999,547 |
| Jun 30, 2026 | 4.79 | 4.80 | 4.58 | 4.61 | 4.61 | -3.96% | 15,678,822 |
| Jun 29, 2026 | 4.63 | 4.92 | 4.47 | 4.80 | 4.80 | 5.03% | 20,296,350 |
| Jun 26, 2026 | 4.67 | 4.72 | 4.57 | 4.57 | 4.57 | -1.72% | 10,239,190 |
| Jun 25, 2026 | 4.78 | 4.80 | 4.60 | 4.65 | 4.65 | -3.73% | 15,773,100 |
| Jun 24, 2026 | 4.87 | 5.07 | 4.78 | 4.83 | 4.83 | -1.63% | 19,000,430 |
| Jun 23, 2026 | 4.68 | 5.12 | 4.67 | 4.91 | 4.91 | 4.25% | 22,399,430 |
| Jun 22, 2026 | 4.78 | 4.78 | 4.60 | 4.71 | 4.71 | -2.08% | 11,333,880 |
| Jun 18, 2026 | 4.81 | 4.89 | 4.67 | 4.81 | 4.81 | 0.42% | 9,082,685 |
| Jun 17, 2026 | 5.00 | 5.00 | 4.75 | 4.79 | 4.79 | -4.39% | 13,600,800 |
| Jun 16, 2026 | 5.03 | 5.06 | 4.96 | 5.01 | 5.01 | -0.99% | 9,789,791 |
| Jun 15, 2026 | 5.04 | 5.11 | 4.99 | 5.06 | 5.06 | 0.20% | 7,737,700 |
| Jun 12, 2026 | 5.05 | 5.11 | 4.98 | 5.05 | 5.05 | 0.40% | 10,418,100 |
| Jun 11, 2026 | 5.16 | 5.16 | 5.01 | 5.03 | 5.03 | -2.52% | 6,996,980 |