Skip to main content
logo
Porton Pharma Solutions Ltd. (SHE:300363)
China flag China · Delayed Price · Currency is CNY
23.79
+0.42 (1.80%)
Feb 3, 2026, 3:04 PM CST

Porton Pharma Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 29, 202523.4523.7023.1023.3023.30-1.02%6,918,133
Dec 26, 202523.8023.9623.4723.5423.54-1.34%5,360,735
Dec 25, 202523.7623.9723.4923.8623.860.72%5,328,245
Dec 24, 202523.2623.8623.1623.6923.691.50%6,315,311
Dec 23, 202523.2523.4923.1323.3423.340.39%5,409,972
Dec 22, 202523.5023.6123.1923.2523.25-1.77%6,807,263
Dec 19, 202523.1023.9622.9523.6723.672.78%8,616,580
Dec 18, 202522.8023.4422.7023.0323.03-0.04%6,712,576
Dec 17, 202522.7523.0722.6123.0423.041.63%6,006,485
Dec 16, 202523.2923.4722.6322.6722.67-3.86%9,434,260
Dec 15, 202524.7624.7623.4823.5823.58-5.07%16,103,080
Dec 12, 202524.0025.1923.7224.8424.843.72%25,183,460
Dec 11, 202523.8824.3823.6023.9523.951.18%12,433,550
Dec 10, 202523.3823.7222.9823.6723.670.72%6,473,530
Dec 9, 202523.4024.0923.3523.5023.500.34%8,988,125
Dec 8, 202523.4123.6923.3823.4223.42-5,962,995
Dec 5, 202523.0623.4422.9123.4223.421.25%5,333,800
Dec 4, 202523.1623.3922.9723.1323.13-0.22%4,911,688
Dec 3, 202523.1723.3823.0123.1823.18-0.04%4,522,288
Dec 2, 202523.7023.7423.1223.1923.19-2.85%6,699,344
Dec 1, 202523.9324.3323.7023.8723.870.29%7,677,274
Nov 28, 202523.6723.9823.4923.8023.800.34%5,259,653
Nov 27, 202523.5323.9623.3823.7223.720.68%7,051,920
Nov 26, 202523.4024.0623.3923.5623.560.81%7,865,728
Nov 25, 202523.3123.6923.1223.3723.370.78%7,623,154
Nov 24, 202522.7623.3322.6023.1923.192.93%8,130,907
Nov 21, 202523.3223.5922.5022.5322.53-4.05%10,421,480