Porton Pharma Solutions Ltd. (SHE:300363)
China · Delayed Price · Currency is CNY 23.24
-0.01 (-0.04%)
Aug 28, 2025, 9:45 AM CST
Porton Pharma Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 24.13 | 24.31 | 23.20 | 23.25 | 23.25 | -3.61% | 23,807,776 |
| Aug 26, 2025 | 24.49 | 24.65 | 24.00 | 24.12 | 24.12 | -2.03% | 24,011,689 |
| Aug 25, 2025 | 23.88 | 25.14 | 23.72 | 24.62 | 24.62 | 5.03% | 37,447,108 |
| Aug 22, 2025 | 23.00 | 23.80 | 23.00 | 23.44 | 23.44 | 1.91% | 21,693,564 |
| Aug 21, 2025 | 23.00 | 23.43 | 22.83 | 23.00 | 23.00 | -0.39% | 15,980,567 |
| Aug 20, 2025 | 23.02 | 23.40 | 22.56 | 23.09 | 23.09 | -1.24% | 25,276,765 |
| Aug 19, 2025 | 23.39 | 24.43 | 23.23 | 23.38 | 23.38 | -1.18% | 32,608,826 |
| Aug 18, 2025 | 23.82 | 24.25 | 23.38 | 23.66 | 23.66 | -0.67% | 36,174,304 |
| Aug 15, 2025 | 23.40 | 23.85 | 23.01 | 23.82 | 23.82 | 1.88% | 26,902,189 |
| Aug 14, 2025 | 23.35 | 23.85 | 23.12 | 23.38 | 23.38 | 0.47% | 34,875,445 |
| Aug 13, 2025 | 22.45 | 23.54 | 22.36 | 23.27 | 23.27 | 3.65% | 38,549,379 |
| Aug 12, 2025 | 22.78 | 22.98 | 22.18 | 22.45 | 22.45 | -1.79% | 19,189,067 |
| Aug 11, 2025 | 22.22 | 22.98 | 22.18 | 22.86 | 22.86 | 2.79% | 20,719,144 |
| Aug 8, 2025 | 22.53 | 22.63 | 22.14 | 22.24 | 22.24 | -1.29% | 19,536,718 |
| Aug 7, 2025 | 22.80 | 23.13 | 22.29 | 22.53 | 22.53 | -1.62% | 21,205,905 |
| Aug 6, 2025 | 23.56 | 23.96 | 22.80 | 22.90 | 22.90 | -3.29% | 33,433,344 |
| Aug 5, 2025 | 23.82 | 24.18 | 23.40 | 23.68 | 23.68 | -0.42% | 23,470,261 |
| Aug 4, 2025 | 23.43 | 23.85 | 22.80 | 23.78 | 23.78 | 1.11% | 28,273,337 |
| Aug 1, 2025 | 23.54 | 24.35 | 23.45 | 23.52 | 23.52 | -1.13% | 26,473,502 |
| Jul 31, 2025 | 24.15 | 24.70 | 23.56 | 23.79 | 23.79 | -2.06% | 42,844,834 |
| Jul 30, 2025 | 24.71 | 25.18 | 23.93 | 24.29 | 24.29 | -4.67% | 50,145,456 |
| Jul 29, 2025 | 24.85 | 26.25 | 23.90 | 25.48 | 25.48 | 2.58% | 65,093,142 |
| Jul 28, 2025 | 23.66 | 24.98 | 23.25 | 24.84 | 24.84 | 4.99% | 48,907,541 |
| Jul 25, 2025 | 22.05 | 24.93 | 21.95 | 23.66 | 23.66 | 7.55% | 65,312,051 |
| Jul 24, 2025 | 21.20 | 22.31 | 21.10 | 22.00 | 22.00 | 4.27% | 53,411,877 |
| Jul 23, 2025 | 20.20 | 22.09 | 20.18 | 21.10 | 21.10 | 5.45% | 60,285,046 |
| Jul 22, 2025 | 19.91 | 20.66 | 19.80 | 20.01 | 20.01 | -0.20% | 30,595,358 |
| Jul 21, 2025 | 20.10 | 20.10 | 19.66 | 20.05 | 20.05 | 0.20% | 22,257,897 |
| Jul 18, 2025 | 20.02 | 20.25 | 19.75 | 20.01 | 20.01 | -0.30% | 26,749,607 |
| Jul 17, 2025 | 19.40 | 20.14 | 19.25 | 20.07 | 20.07 | 2.82% | 38,731,315 |
| Jul 16, 2025 | 19.60 | 19.77 | 19.30 | 19.52 | 19.52 | -0.51% | 24,097,800 |
| Jul 15, 2025 | 19.58 | 19.90 | 19.11 | 19.62 | 19.62 | -0.20% | 36,274,950 |
| Jul 14, 2025 | 20.30 | 20.68 | 19.43 | 19.66 | 19.66 | -2.67% | 62,560,660 |
| Jul 11, 2025 | 19.08 | 21.11 | 18.60 | 20.20 | 20.20 | 14.84% | 82,085,474 |
| Jul 10, 2025 | 17.50 | 17.98 | 17.42 | 17.59 | 17.59 | 0.46% | 14,741,525 |
| Jul 9, 2025 | 17.32 | 18.10 | 17.12 | 17.51 | 17.51 | 0.92% | 20,404,054 |
| Jul 8, 2025 | 16.85 | 17.50 | 16.80 | 17.35 | 17.35 | 3.03% | 15,834,701 |
| Jul 7, 2025 | 17.10 | 17.24 | 16.79 | 16.84 | 16.84 | -1.98% | 9,308,800 |
| Jul 4, 2025 | 17.09 | 17.38 | 16.91 | 17.18 | 17.18 | 0.53% | 11,663,700 |
| Jul 3, 2025 | 16.82 | 17.17 | 16.73 | 17.09 | 17.09 | 1.24% | 9,190,500 |
| Jul 2, 2025 | 17.10 | 17.27 | 16.77 | 16.88 | 16.88 | -1.34% | 10,649,100 |
| Jul 1, 2025 | 17.02 | 17.20 | 16.92 | 17.11 | 17.11 | 0.18% | 14,728,400 |
| Jun 30, 2025 | 16.40 | 17.13 | 16.09 | 17.08 | 17.08 | 4.02% | 22,365,130 |
| Jun 27, 2025 | 15.86 | 16.88 | 15.81 | 16.42 | 16.42 | 3.92% | 19,951,710 |
| Jun 26, 2025 | 16.08 | 16.11 | 15.75 | 15.80 | 15.80 | -2.29% | 8,739,350 |
| Jun 25, 2025 | 16.18 | 16.22 | 15.88 | 16.17 | 16.17 | 0.25% | 9,392,776 |
| Jun 24, 2025 | 15.81 | 16.15 | 15.81 | 16.13 | 16.13 | 1.51% | 7,699,845 |
| Jun 23, 2025 | 15.43 | 15.91 | 15.39 | 15.89 | 15.89 | 2.78% | 8,030,200 |
| Jun 20, 2025 | 15.49 | 15.64 | 15.40 | 15.46 | 15.46 | -0.19% | 6,055,300 |
| Jun 19, 2025 | 15.86 | 15.99 | 15.43 | 15.49 | 15.49 | -2.39% | 8,728,096 |