Shanxi Zhendong Pharmaceutical Co.,Ltd (SHE:300158)
China · Delayed Price · Currency is CNY 4.960
+0.020 (0.40%)
Oct 23, 2026, 3:04 PM CST
SHE:300158 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.03 | 5.03 | 4.73 | 4.96 | 4.96 | 0.40% | 13,411,664 |
| Oct 22, 2026 | 5.04 | 5.06 | 4.94 | 4.94 | 4.94 | -2.56% | 8,244,593 |
| Oct 21, 2026 | 5.07 | 5.10 | 5.02 | 5.07 | 5.07 | - | 9,180,000 |
| Oct 20, 2026 | 4.99 | 5.19 | 4.97 | 5.07 | 5.07 | 2.01% | 10,900,595 |
| Oct 19, 2026 | 5.04 | 5.04 | 4.89 | 4.97 | 4.97 | -1.39% | 10,101,270 |
| Oct 16, 2026 | 5.03 | 5.16 | 4.99 | 5.04 | 5.04 | 1.00% | 12,466,288 |
| Oct 15, 2026 | 5.03 | 5.14 | 4.99 | 4.99 | 4.99 | -1.96% | 11,255,490 |
| Oct 14, 2026 | 5.12 | 5.17 | 5.06 | 5.09 | 5.09 | -1.17% | 8,171,993 |
| Oct 13, 2026 | 5.16 | 5.19 | 5.05 | 5.15 | 5.15 | -0.77% | 10,705,500 |
| Oct 12, 2026 | 5.26 | 5.30 | 5.18 | 5.19 | 5.19 | -2.26% | 11,145,900 |
| Oct 9, 2026 | 5.15 | 5.34 | 5.06 | 5.31 | 5.31 | 3.11% | 18,815,521 |
| Oct 8, 2026 | 5.24 | 5.30 | 5.11 | 5.15 | 5.15 | -1.15% | 11,857,893 |
| Sep 30, 2026 | 5.14 | 5.27 | 5.11 | 5.21 | 5.21 | 1.36% | 16,053,744 |
| Sep 29, 2026 | 5.13 | 5.23 | 5.11 | 5.14 | 5.14 | 0.19% | 11,669,046 |
| Sep 28, 2026 | 5.19 | 5.22 | 5.08 | 5.13 | 5.13 | -0.97% | 13,568,000 |
| Sep 24, 2026 | 5.32 | 5.39 | 5.18 | 5.18 | 5.18 | -1.89% | 21,236,611 |
| Sep 23, 2026 | 5.39 | 5.40 | 5.21 | 5.28 | 5.28 | -2.04% | 22,546,205 |
| Sep 22, 2026 | 5.47 | 5.50 | 5.36 | 5.39 | 5.39 | -1.64% | 26,114,937 |
| Sep 21, 2026 | 5.44 | 5.60 | 5.38 | 5.48 | 5.48 | 2.43% | 40,952,810 |
| Sep 18, 2026 | 5.54 | 5.80 | 5.30 | 5.35 | 5.35 | 3.28% | 48,815,492 |
| Sep 17, 2026 | 4.97 | 5.28 | 4.97 | 5.18 | 5.18 | 3.39% | 18,070,701 |
| Sep 16, 2026 | 5.02 | 5.04 | 4.94 | 5.01 | 5.01 | -0.20% | 7,800,000 |
| Sep 15, 2026 | 5.09 | 5.12 | 4.99 | 5.02 | 5.02 | -1.38% | 12,553,100 |
| Sep 14, 2026 | 5.06 | 5.14 | 5.02 | 5.09 | 5.09 | 0.59% | 9,934,100 |
| Sep 11, 2026 | 5.16 | 5.20 | 5.06 | 5.06 | 5.06 | -3.25% | 14,265,777 |
| Sep 10, 2026 | 5.48 | 5.49 | 5.21 | 5.23 | 5.23 | -2.97% | 16,417,800 |
| Sep 9, 2026 | 5.46 | 5.46 | 5.33 | 5.39 | 5.39 | -1.64% | 15,679,400 |
| Sep 8, 2026 | 5.36 | 5.50 | 5.31 | 5.48 | 5.48 | 2.24% | 23,803,000 |
| Sep 7, 2026 | 5.26 | 5.39 | 5.25 | 5.36 | 5.36 | 1.52% | 15,723,401 |
| Sep 4, 2026 | 5.29 | 5.35 | 5.25 | 5.28 | 5.28 | -0.19% | 16,954,700 |
| Sep 3, 2026 | 5.57 | 5.57 | 5.27 | 5.29 | 5.29 | -3.99% | 31,367,286 |
| Sep 2, 2026 | 5.54 | 5.75 | 5.47 | 5.51 | 5.51 | -2.30% | 42,945,048 |
| Sep 1, 2026 | 5.32 | 5.98 | 5.31 | 5.64 | 5.64 | 8.05% | 63,485,400 |
| Aug 31, 2026 | 5.29 | 5.33 | 5.18 | 5.22 | 5.22 | -1.14% | 13,809,804 |
| Aug 28, 2026 | 5.26 | 5.32 | 5.19 | 5.28 | 5.28 | 0.57% | 14,412,990 |
| Aug 27, 2026 | 5.21 | 5.32 | 5.19 | 5.25 | 5.25 | 0.19% | 15,962,110 |
| Aug 26, 2026 | 5.16 | 5.36 | 5.11 | 5.24 | 5.24 | -1.32% | 29,680,477 |
| Aug 25, 2026 | 5.09 | 5.34 | 5.01 | 5.31 | 5.31 | 4.12% | 24,674,900 |
| Aug 24, 2026 | 5.17 | 5.24 | 5.06 | 5.10 | 5.10 | -2.30% | 16,671,815 |
| Aug 21, 2026 | 5.41 | 5.42 | 5.16 | 5.22 | 5.22 | -5.09% | 29,476,400 |
| Aug 20, 2026 | 5.62 | 5.82 | 5.47 | 5.50 | 5.50 | 1.29% | 41,550,539 |
| 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% | 31,781,307 |
| Aug 17, 2026 | 5.60 | 5.63 | 5.37 | 5.57 | 5.57 | 0.18% | 31,981,014 |
| Aug 14, 2026 | 5.66 | 5.79 | 5.50 | 5.56 | 5.56 | -2.97% | 48,809,626 |
| 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% | 87,512,291 |
| 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% | 26,058,191 |