Skip to main content
logo
Porton Pharma Solutions Ltd. (SHE:300363)
China flag China · Delayed Price · Currency is CNY
21.77
+0.22 (1.02%)
Apr 8, 2026, 3:04 PM CST

Porton Pharma Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202621.7621.9621.1521.5521.550.05%11,880,655
Apr 3, 202622.0122.1821.5121.5421.54-3.62%14,744,930
Apr 2, 202622.2522.6121.9922.3522.35-0.62%16,758,508
Apr 1, 202621.2722.5221.0122.4922.497.10%23,796,705
Mar 31, 202620.9121.7820.9021.0021.000.48%15,147,860
Mar 30, 202620.3221.0820.1020.9020.902.40%12,670,530
Mar 27, 202619.2520.4819.2120.4120.414.67%10,138,760
Mar 26, 202619.6820.0619.3919.5019.50-0.76%7,228,065
Mar 25, 202619.6719.8719.5319.6519.650.31%6,065,846
Mar 24, 202619.2819.6219.1519.5919.593.16%7,985,674
Mar 23, 202619.6319.8518.7018.9918.99-4.43%11,246,890
Mar 20, 202620.4320.6719.8319.8719.87-2.31%7,239,117
Mar 19, 202620.8020.9320.2520.3420.34-3.19%7,818,435
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