Skip to main content
logo
Porton Pharma Solutions Ltd. (SHE:300363)
China flag China · Delayed Price · Currency is CNY
24.72
+0.12 (0.49%)
Oct 21, 2025, 2:47 PM CST

Porton Pharma Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202525.0325.0324.3724.54--0.24%1,566,800
Oct 20, 202524.5025.0923.9724.6024.602.59%13,692,458
Oct 17, 202525.0325.2123.9523.9823.98-4.19%16,994,685
Oct 16, 202524.7225.5824.3325.0325.030.93%21,026,842
Oct 15, 202523.4225.0023.2024.8024.806.85%31,712,873
Oct 14, 202524.6325.7523.1023.2123.21-0.56%36,655,790
Oct 13, 202523.4424.5023.0023.3423.34-6.27%22,493,974
Oct 10, 202526.0026.0024.8524.9024.90-4.67%16,232,451
Oct 9, 202525.8326.3525.4326.1226.121.36%19,717,474
Sep 30, 202524.4825.8524.3625.7725.775.31%21,704,530
Sep 29, 202524.6324.7423.9224.4724.47-0.29%13,881,372
Sep 26, 202524.3125.1523.9524.5424.54-0.57%20,312,088
Sep 25, 202525.2725.8424.6824.6824.68-2.02%21,354,307
Sep 24, 202524.9725.3524.6625.1925.190.84%15,389,654
Sep 23, 202526.3526.3924.2224.9824.98-5.34%28,994,774
Sep 22, 202526.7027.3026.0026.3926.390.53%18,896,848
Sep 19, 202527.2127.7126.1126.2526.25-3.53%21,786,026
Sep 18, 202527.8628.2426.7127.2127.21-2.19%33,617,244
Sep 17, 202527.9528.3527.3727.8227.82-0.93%30,488,136
Sep 16, 202528.6328.8327.7728.0828.08-1.78%34,187,322
Sep 15, 202526.4029.5026.4028.5928.599.21%57,124,377
Sep 12, 202525.5826.7824.7526.1826.182.35%39,187,026
Sep 11, 202524.7025.9423.3725.5825.58-1.04%36,400,533
Sep 10, 202524.6426.2024.6125.8525.854.02%33,629,298
Sep 9, 202525.6826.3124.7024.8524.85-3.31%29,109,914
Sep 8, 202525.7126.3525.3025.7025.70-0.77%26,976,795
Sep 5, 202524.5126.4924.5125.9025.904.73%39,680,020
Sep 4, 202526.7026.9924.1924.7324.73-7.41%44,865,760
Sep 3, 202525.2828.0025.2126.7126.717.36%62,790,049
Sep 2, 202525.3125.6124.5124.8824.88-2.32%32,143,375
Sep 1, 202524.5825.6724.3325.4725.473.62%40,034,843
Aug 29, 202523.2825.1923.1024.5824.586.04%48,086,727
Aug 28, 202523.1123.5022.2123.1823.18-0.30%21,604,115
Aug 27, 202524.1324.3123.2023.2523.25-3.61%23,807,976
Aug 26, 202524.4924.6524.0024.1224.12-2.03%24,011,689
Aug 25, 202523.8825.1423.7224.6224.625.03%37,447,108
Aug 22, 202523.0023.8023.0023.4423.441.91%21,693,564
Aug 21, 202523.0023.4322.8323.0023.00-0.39%15,980,567
Aug 20, 202523.0223.4022.5623.0923.09-1.24%25,276,765
Aug 19, 202523.3924.4323.2323.3823.38-1.18%32,608,826
Aug 18, 202523.8224.2523.3823.6623.66-0.67%36,174,304
Aug 15, 202523.4023.8523.0123.8223.821.88%26,902,189
Aug 14, 202523.3523.8523.1223.3823.380.47%34,875,445
Aug 13, 202522.4523.5422.3623.2723.273.65%38,549,379
Aug 12, 202522.7822.9822.1822.4522.45-1.79%19,189,067
Aug 11, 202522.2222.9822.1822.8622.862.79%20,719,144
Aug 8, 202522.5322.6322.1422.2422.24-1.29%19,536,718
Aug 7, 202522.8023.1322.2922.5322.53-1.62%21,205,905
Aug 6, 202523.5623.9622.8022.9022.90-3.29%33,433,344
Aug 5, 202523.8224.1823.4023.6823.68-0.42%23,470,261