ShanXi C&Y Pharmaceutical Group Co.,LTD. (SHE:300254)
China · Delayed Price · Currency is CNY 8.11
+0.15 (1.88%)
Oct 23, 2026, 3:04 PM CST
SHE:300254 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.69 | 8.69 | 7.48 | 8.11 | 8.11 | 1.88% | 11,517,200 |
| Oct 22, 2026 | 8.34 | 8.38 | 7.96 | 7.96 | 7.96 | -4.56% | 7,033,500 |
| Oct 21, 2026 | 8.42 | 8.66 | 8.30 | 8.34 | 8.34 | -0.71% | 7,492,300 |
| Oct 20, 2026 | 8.36 | 8.49 | 8.26 | 8.40 | 8.40 | 0.36% | 5,772,800 |
| Oct 19, 2026 | 8.50 | 8.65 | 8.13 | 8.37 | 8.37 | -2.90% | 9,169,400 |
| Oct 16, 2026 | 8.69 | 9.20 | 8.51 | 8.62 | 8.62 | 0.82% | 11,152,300 |
| Oct 15, 2026 | 8.67 | 8.80 | 8.50 | 8.55 | 8.55 | -1.84% | 7,297,900 |
| Oct 14, 2026 | 8.91 | 8.94 | 8.71 | 8.71 | 8.71 | -2.57% | 6,001,800 |
| Oct 13, 2026 | 8.89 | 9.00 | 8.50 | 8.94 | 8.94 | -0.33% | 8,616,562 |
| Oct 12, 2026 | 9.32 | 9.38 | 8.89 | 8.97 | 8.97 | -3.34% | 8,399,522 |
| Oct 9, 2026 | 9.14 | 9.29 | 8.90 | 9.28 | 9.28 | 1.09% | 11,359,200 |
| Oct 8, 2026 | 9.29 | 9.47 | 9.06 | 9.18 | 9.18 | -0.11% | 12,466,200 |
| Sep 30, 2026 | 9.09 | 9.30 | 9.08 | 9.19 | 9.19 | 1.10% | 10,486,300 |
| Sep 29, 2026 | 9.07 | 9.22 | 8.92 | 9.09 | 9.09 | 0.11% | 9,715,600 |
| Sep 28, 2026 | 8.91 | 9.28 | 8.80 | 9.08 | 9.08 | 2.60% | 13,147,980 |
| Sep 24, 2026 | 9.00 | 9.07 | 8.79 | 8.85 | 8.85 | -1.56% | 5,836,620 |
| Sep 23, 2026 | 9.06 | 9.13 | 8.95 | 8.99 | 8.99 | -1.32% | 5,592,300 |
| Sep 22, 2026 | 9.05 | 9.18 | 8.85 | 9.11 | 9.11 | 0.77% | 9,236,600 |
| Sep 21, 2026 | 8.66 | 9.06 | 8.66 | 9.04 | 9.04 | 4.27% | 9,922,000 |
| Sep 18, 2026 | 8.68 | 8.99 | 8.53 | 8.67 | 8.67 | 0.46% | 8,515,200 |
| Sep 17, 2026 | 8.39 | 8.64 | 8.38 | 8.63 | 8.63 | 2.13% | 6,160,100 |
| Sep 16, 2026 | 8.30 | 8.48 | 8.24 | 8.45 | 8.45 | 1.56% | 5,309,200 |
| Sep 15, 2026 | 8.59 | 8.68 | 8.30 | 8.32 | 8.32 | -3.59% | 5,807,000 |
| Sep 14, 2026 | 8.43 | 8.73 | 8.33 | 8.63 | 8.63 | 2.13% | 7,542,541 |
| Sep 11, 2026 | 8.66 | 8.74 | 8.25 | 8.45 | 8.45 | -3.54% | 10,733,958 |
| Sep 10, 2026 | 9.13 | 9.28 | 8.71 | 8.76 | 8.76 | -3.74% | 10,886,441 |
| Sep 9, 2026 | 9.03 | 9.30 | 8.87 | 9.10 | 9.10 | -0.11% | 13,476,158 |
| Sep 8, 2026 | 8.70 | 9.20 | 8.61 | 9.11 | 9.11 | 4.71% | 12,727,200 |
| Sep 7, 2026 | 8.71 | 8.78 | 8.60 | 8.70 | 8.70 | - | 5,822,900 |
| Sep 4, 2026 | 8.69 | 8.90 | 8.61 | 8.70 | 8.70 | 0.23% | 7,551,300 |
| Sep 3, 2026 | 8.79 | 8.88 | 8.58 | 8.68 | 8.68 | -1.14% | 6,965,050 |
| Sep 2, 2026 | 8.99 | 9.03 | 8.77 | 8.78 | 8.78 | -3.09% | 8,688,144 |
| Sep 1, 2026 | 8.92 | 9.08 | 8.84 | 9.06 | 9.06 | 1.57% | 9,926,340 |
| Aug 31, 2026 | 8.95 | 8.97 | 8.79 | 8.92 | 8.92 | -1.00% | 8,847,800 |
| Aug 28, 2026 | 9.18 | 9.21 | 8.97 | 9.01 | 9.01 | -2.07% | 13,056,100 |
| Aug 27, 2026 | 9.09 | 9.36 | 9.06 | 9.20 | 9.20 | 0.22% | 16,529,762 |
| Aug 26, 2026 | 9.19 | 9.58 | 9.07 | 9.18 | 9.18 | -0.76% | 22,437,390 |
| Aug 25, 2026 | 9.47 | 9.54 | 9.05 | 9.25 | 9.25 | -3.04% | 30,256,871 |
| Aug 24, 2026 | 8.93 | 10.09 | 8.84 | 9.54 | 9.54 | 7.43% | 40,101,597 |
| Aug 21, 2026 | 8.94 | 9.05 | 8.66 | 8.88 | 8.88 | -1.99% | 12,052,488 |
| Aug 20, 2026 | 8.90 | 9.45 | 8.90 | 9.06 | 9.06 | 3.78% | 15,931,088 |
| Aug 19, 2026 | 8.98 | 9.25 | 8.71 | 8.73 | 8.73 | -4.90% | 20,725,095 |
| Aug 18, 2026 | 9.38 | 10.18 | 9.10 | 9.18 | 9.18 | 1.44% | 29,934,330 |
| Aug 17, 2026 | 8.91 | 9.08 | 8.71 | 9.05 | 9.05 | 0.78% | 10,554,372 |
| Aug 14, 2026 | 9.11 | 9.23 | 8.86 | 8.98 | 8.98 | -1.32% | 11,777,380 |
| Aug 13, 2026 | 8.91 | 9.33 | 8.72 | 9.10 | 9.10 | 1.90% | 15,104,300 |
| Aug 12, 2026 | 8.83 | 9.02 | 8.77 | 8.93 | 8.93 | 0.68% | 7,849,000 |
| Aug 11, 2026 | 8.79 | 9.01 | 8.70 | 8.87 | 8.87 | 0.45% | 11,315,250 |
| Aug 10, 2026 | 8.58 | 8.88 | 8.58 | 8.83 | 8.83 | 2.67% | 14,467,600 |
| Aug 7, 2026 | 8.35 | 8.63 | 8.22 | 8.60 | 8.60 | 3.74% | 13,577,815 |