Shanxi Zhendong Pharmaceutical Co.,Ltd (SHE:300158)
China · Delayed Price · Currency is CNY 4.980
-0.030 (-0.60%)
Jul 3, 2026, 3:04 PM CST
SHE:300158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.67 | 5.16 | 4.67 | 4.92 | - | -1.80% | 14,503,053 |
| 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 |
| Jun 10, 2026 | 5.05 | 5.32 | 5.04 | 5.16 | 5.16 | 0.78% | 9,479,477 |
| Jun 9, 2026 | 5.06 | 5.13 | 4.96 | 5.12 | 5.12 | 1.19% | 7,585,831 |
| Jun 8, 2026 | 5.12 | 5.25 | 4.98 | 5.06 | 5.06 | -2.88% | 11,461,631 |
| Jun 5, 2026 | 5.30 | 5.45 | 5.19 | 5.21 | 5.21 | -1.14% | 14,897,290 |
| Jun 4, 2026 | 5.38 | 5.47 | 5.22 | 5.27 | 5.27 | -3.13% | 17,850,790 |
| Jun 3, 2026 | 5.03 | 5.63 | 4.97 | 5.44 | 5.44 | 7.94% | 33,574,870 |
| Jun 2, 2026 | 5.14 | 5.15 | 4.98 | 5.04 | 5.04 | -1.56% | 8,770,689 |
| Jun 1, 2026 | 5.00 | 5.17 | 4.94 | 5.12 | 5.12 | 1.79% | 10,383,110 |
| May 29, 2026 | 5.00 | 5.08 | 4.96 | 5.03 | 5.03 | 0.80% | 14,276,510 |
| May 28, 2026 | 4.95 | 5.03 | 4.89 | 4.99 | 4.99 | 0.81% | 12,245,300 |
| May 27, 2026 | 5.11 | 5.14 | 4.94 | 4.95 | 4.95 | -3.32% | 16,683,200 |
| May 26, 2026 | 5.21 | 5.26 | 5.10 | 5.12 | 5.12 | -2.85% | 11,789,200 |
| May 25, 2026 | 5.48 | 5.50 | 5.18 | 5.27 | 5.27 | -3.83% | 17,775,340 |
| May 22, 2026 | 5.47 | 5.51 | 5.40 | 5.48 | 5.48 | 1.11% | 5,629,571 |
| May 21, 2026 | 5.60 | 5.65 | 5.40 | 5.42 | 5.42 | -3.21% | 11,628,990 |
| May 20, 2026 | 5.68 | 5.68 | 5.57 | 5.60 | 5.60 | -1.75% | 7,487,500 |
| May 19, 2026 | 5.57 | 5.71 | 5.55 | 5.70 | 5.70 | 2.33% | 8,184,508 |
| 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 |