Skip to main content
logo
Porton Pharma Solutions Ltd. (SHE:300363)
China flag China · Delayed Price · Currency is CNY
20.34
-0.67 (-3.19%)
Mar 19, 2026, 3:04 PM CST

Porton Pharma Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202621.1521.1520.4020.42--2.81%3,614,135
Mar 18, 202621.1221.3020.8821.0121.01-0.57%6,887,352
Mar 17, 202621.0021.7320.9721.1321.13-0.09%9,688,062
Mar 16, 202621.0821.3020.9621.1521.150.43%6,546,950
Mar 13, 202621.1521.3721.0021.0621.06-0.80%5,853,998
Mar 12, 202621.2021.4521.0421.2321.230.33%7,526,028
Mar 11, 202621.4421.5521.1621.1621.16-1.26%7,362,727
Mar 10, 202621.3021.5921.2521.4321.431.71%7,230,063
Mar 9, 202620.8821.1420.5321.0721.07-0.66%7,585,000
Mar 6, 202620.7721.3420.6321.2121.211.92%7,801,235
Mar 5, 202620.9921.1320.6220.8120.810.73%7,725,709
Mar 4, 202620.7820.9720.3620.6620.66-1.24%8,992,170
Mar 3, 202622.1022.2420.8120.9220.92-4.95%15,124,470
Mar 2, 202623.2023.3421.9122.0122.01-6.42%18,836,080
Feb 27, 202623.4623.7423.3623.5223.52-0.13%5,165,324
Feb 26, 202623.6823.9423.4523.5523.55-0.21%7,766,324
Feb 25, 202623.4523.6623.2423.6023.600.94%6,310,600
Feb 24, 202623.8223.9123.3823.3823.38-0.09%5,758,915
Feb 13, 202623.9524.0923.4023.4023.40-2.17%7,646,950
Feb 12, 202623.9024.4423.8823.9223.92-0.33%7,804,549
Feb 11, 202623.9524.2423.9024.0024.000.38%6,380,790
Feb 10, 202623.8024.3923.7123.9123.910.46%8,845,517
Feb 9, 202624.0324.1623.5723.8023.800.13%7,135,608
Feb 6, 202623.7224.2523.5023.7723.77-1.04%8,929,990
Feb 5, 202624.1824.6423.8524.0224.02-0.04%8,936,515
Feb 4, 202623.6924.0623.4724.0324.031.01%8,317,975
Feb 3, 202623.5723.9123.3223.7923.791.80%8,729,382
Feb 2, 202624.2624.4023.3023.3723.37-4.38%12,738,412
Jan 30, 202624.8925.3924.2824.4424.44-1.85%9,524,528
Jan 29, 202625.1325.4524.7424.9024.90-1.31%9,432,020
Jan 28, 202625.5625.6925.1525.2325.23-1.45%9,604,649
Jan 27, 202626.4426.4525.1325.6025.60-3.03%16,584,491
Jan 26, 202626.1426.5825.7326.4026.401.73%21,523,600
Jan 23, 202626.3026.6225.6825.9525.950.04%17,453,579
Jan 22, 202626.1326.3325.8025.9425.94-0.46%8,405,856
Jan 21, 202625.7226.6625.7026.0626.060.31%12,592,410
Jan 20, 202626.4626.6325.5925.9825.98-1.78%12,335,320
Jan 19, 202627.4327.7126.3526.4526.45-5.06%18,823,440
Jan 16, 202628.3728.4427.5627.8627.86-1.42%16,027,990
Jan 15, 202628.5128.9927.9828.2628.26-3.91%22,982,547
Jan 14, 202627.3930.4027.0329.4129.417.30%41,595,960
Jan 13, 202626.2127.7226.2127.4127.415.54%28,747,420
Jan 12, 202625.6526.1925.2525.9725.971.45%17,049,470
Jan 9, 202624.8825.6324.8125.6025.602.61%12,000,070
Jan 8, 202624.9125.3824.8524.9524.950.20%10,298,140
Jan 7, 202624.4025.2524.3724.9024.901.84%12,881,510
Jan 6, 202624.6724.7024.1024.4524.45-0.41%9,439,709
Jan 5, 202623.2424.5923.2324.5524.555.64%14,819,440
Dec 31, 202523.4023.7823.2123.2423.24-0.90%6,351,073
Dec 30, 202523.2023.6523.0823.4523.450.64%6,559,945