ShanXi C&Y Pharmaceutical Group Co.,LTD. (SHE:300254)
China · Delayed Price · Currency is CNY 7.54
-0.14 (-1.82%)
Jul 30, 2026, 3:04 PM CST
SHE:300254 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 7.70 | 7.86 | 7.41 | 7.54 | 7.54 | -1.82% | 10,933,980 |
| Jul 29, 2026 | 7.66 | 7.76 | 7.52 | 7.68 | 7.68 | -0.52% | 11,988,400 |
| Jul 28, 2026 | 7.67 | 7.99 | 7.60 | 7.72 | 7.72 | 0.39% | 10,236,600 |
| Jul 27, 2026 | 7.26 | 7.73 | 7.21 | 7.69 | 7.69 | 5.78% | 13,691,772 |
| Jul 24, 2026 | 7.52 | 7.66 | 7.24 | 7.27 | 7.27 | -4.47% | 10,502,108 |
| Jul 23, 2026 | 7.33 | 7.63 | 7.29 | 7.61 | 7.61 | 2.42% | 14,167,900 |
| Jul 22, 2026 | 7.47 | 7.85 | 7.36 | 7.43 | 7.43 | -1.20% | 18,599,600 |
| Jul 21, 2026 | 7.87 | 7.90 | 6.93 | 7.52 | 7.52 | -5.88% | 26,814,620 |
| Jul 20, 2026 | 8.06 | 8.38 | 7.79 | 7.99 | 7.99 | -1.72% | 20,952,000 |
| Jul 17, 2026 | 9.10 | 9.10 | 8.06 | 8.13 | 8.13 | -12.49% | 31,470,400 |
| Jul 16, 2026 | 8.67 | 9.46 | 8.63 | 9.29 | 9.29 | 4.62% | 32,917,067 |
| Jul 15, 2026 | 8.43 | 9.00 | 8.33 | 8.88 | 8.88 | 4.35% | 23,872,190 |
| Jul 14, 2026 | 7.97 | 8.63 | 7.86 | 8.51 | 8.51 | 5.98% | 19,299,690 |
| Jul 13, 2026 | 8.25 | 8.31 | 7.97 | 8.03 | 8.03 | -2.55% | 11,170,700 |
| Jul 10, 2026 | 7.90 | 8.36 | 7.74 | 8.24 | 8.24 | 3.65% | 12,730,841 |
| Jul 9, 2026 | 7.92 | 8.22 | 7.75 | 7.95 | 7.95 | 0.89% | 10,381,580 |
| Jul 8, 2026 | 8.15 | 8.20 | 7.87 | 7.88 | 7.88 | -2.60% | 10,040,491 |
| Jul 7, 2026 | 8.47 | 8.50 | 8.05 | 8.09 | 8.09 | -5.27% | 10,250,100 |
| Jul 6, 2026 | 8.59 | 8.85 | 8.48 | 8.54 | 8.54 | -1.50% | 12,455,141 |
| Jul 3, 2026 | 8.62 | 8.75 | 8.38 | 8.67 | 8.67 | 2.12% | 12,441,520 |
| Jul 2, 2026 | 8.36 | 8.81 | 8.33 | 8.49 | 8.49 | 0.95% | 14,416,020 |
| Jul 1, 2026 | 8.09 | 8.47 | 7.84 | 8.41 | 8.41 | 4.99% | 18,220,520 |
| Jun 30, 2026 | 8.27 | 8.36 | 7.93 | 8.01 | 8.01 | -3.96% | 12,008,500 |
| Jun 29, 2026 | 7.90 | 8.54 | 7.69 | 8.34 | 8.34 | 5.04% | 19,365,600 |
| Jun 26, 2026 | 8.35 | 8.38 | 7.91 | 7.94 | 7.94 | -5.14% | 11,620,395 |
| Jun 25, 2026 | 8.68 | 8.68 | 8.26 | 8.37 | 8.37 | -2.79% | 11,380,500 |
| Jun 24, 2026 | 8.95 | 9.04 | 8.57 | 8.61 | 8.61 | -4.76% | 11,628,600 |
| Jun 23, 2026 | 8.82 | 9.22 | 8.79 | 9.04 | 9.04 | 1.92% | 11,277,351 |
| Jun 22, 2026 | 8.84 | 8.89 | 8.45 | 8.87 | 8.87 | -0.11% | 12,080,784 |
| Jun 18, 2026 | 9.00 | 9.12 | 8.74 | 8.88 | 8.88 | -1.33% | 9,246,259 |
| Jun 17, 2026 | 9.28 | 9.28 | 8.93 | 9.00 | 9.00 | -3.02% | 9,199,860 |
| Jun 16, 2026 | 9.22 | 9.38 | 8.98 | 9.28 | 9.28 | -0.11% | 12,214,200 |
| Jun 15, 2026 | 9.59 | 9.69 | 9.20 | 9.29 | 9.29 | -1.48% | 11,151,977 |
| Jun 12, 2026 | 9.41 | 9.50 | 9.25 | 9.43 | 9.43 | 1.29% | 9,411,649 |
| Jun 11, 2026 | 9.62 | 9.65 | 9.21 | 9.31 | 9.31 | -3.22% | 9,849,940 |
| Jun 10, 2026 | 10.09 | 10.09 | 9.37 | 9.62 | 9.62 | -4.75% | 15,325,300 |
| Jun 9, 2026 | 9.48 | 10.17 | 9.21 | 10.10 | 10.10 | 10.99% | 23,233,963 |
| Jun 8, 2026 | 9.57 | 9.95 | 9.04 | 9.10 | 9.10 | -6.09% | 18,755,388 |
| Jun 5, 2026 | 10.08 | 10.49 | 9.59 | 9.69 | 9.69 | - | 21,509,631 |
| Jun 4, 2026 | 10.26 | 10.37 | 9.60 | 9.69 | 9.69 | -6.38% | 14,470,800 |
| Jun 3, 2026 | 10.50 | 10.59 | 10.22 | 10.35 | 10.35 | -1.43% | 9,686,320 |
| Jun 2, 2026 | 10.76 | 10.81 | 10.17 | 10.50 | 10.50 | -2.33% | 12,059,740 |
| Jun 1, 2026 | 10.82 | 10.93 | 10.52 | 10.75 | 10.75 | -1.19% | 11,931,180 |
| May 29, 2026 | 11.42 | 11.69 | 10.80 | 10.88 | 10.88 | -4.81% | 14,188,840 |
| May 28, 2026 | 11.50 | 11.63 | 11.21 | 11.43 | 11.43 | -0.52% | 8,331,680 |
| May 27, 2026 | 11.94 | 12.20 | 11.32 | 11.49 | 11.49 | -3.20% | 13,610,300 |
| May 26, 2026 | 12.70 | 12.73 | 11.82 | 11.87 | 11.87 | -6.76% | 16,687,852 |
| May 25, 2026 | 13.18 | 14.11 | 12.65 | 12.73 | 12.73 | -2.75% | 17,856,968 |
| May 22, 2026 | 12.88 | 13.29 | 12.61 | 13.09 | 13.09 | 2.35% | 9,715,340 |
| May 21, 2026 | 13.18 | 13.74 | 12.77 | 12.79 | 12.79 | -2.59% | 15,952,400 |