ShanXi C&Y Pharmaceutical Group Co.,LTD. (SHE:300254)
China · Delayed Price · Currency is CNY 7.42
-0.18 (-2.37%)
Nov 13, 2026, 3:04 PM CST
SHE:300254 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.65 | 7.65 | 7.37 | 7.42 | 7.42 | -2.37% | 5,947,640 |
| Nov 12, 2026 | 7.66 | 7.76 | 7.60 | 7.60 | 7.60 | -0.65% | 5,906,400 |
| Nov 11, 2026 | 7.50 | 7.67 | 7.46 | 7.65 | 7.65 | 1.86% | 5,896,900 |
| Nov 10, 2026 | 7.50 | 7.53 | 7.42 | 7.51 | 7.51 | 1.35% | 4,168,800 |
| Nov 9, 2026 | 7.65 | 7.69 | 7.37 | 7.41 | 7.41 | -2.11% | 6,949,100 |
| Nov 6, 2026 | 7.54 | 7.68 | 7.48 | 7.57 | 7.57 | -2.07% | 5,878,300 |
| Nov 5, 2026 | 7.50 | 7.74 | 7.50 | 7.73 | 7.73 | 2.66% | 6,681,120 |
| Nov 4, 2026 | 7.36 | 7.58 | 7.25 | 7.53 | 7.53 | 2.59% | 8,163,400 |
| Nov 3, 2026 | 7.40 | 7.59 | 7.30 | 7.34 | 7.34 | -1.48% | 7,528,500 |
| Nov 2, 2026 | 7.44 | 7.51 | 7.09 | 7.45 | 7.45 | 1.09% | 9,541,900 |
| Oct 30, 2026 | 7.58 | 7.93 | 7.37 | 7.37 | 7.37 | -3.41% | 8,129,901 |
| Oct 29, 2026 | 7.81 | 7.95 | 7.61 | 7.63 | 7.63 | -3.17% | 5,974,000 |
| Oct 28, 2026 | 7.65 | 7.95 | 7.58 | 7.88 | 7.88 | 2.60% | 7,589,800 |
| Oct 27, 2026 | 8.14 | 8.19 | 7.67 | 7.68 | 7.68 | -5.19% | 6,437,000 |
| Oct 26, 2026 | 8.06 | 8.22 | 7.97 | 8.10 | 8.10 | -0.12% | 7,072,600 |
| Oct 23, 2026 | 7.95 | 8.16 | 7.48 | 8.11 | 8.11 | 1.88% | 11,462,800 |
| 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 |