Skip to main content
logo
Porton Pharma Solutions Ltd. (SHE:300363)
China flag China · Delayed Price · Currency is CNY
24.48
+4.08 (20.00%)
Aug 20, 2026, 3:04 PM CST

Porton Pharma Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202622.4024.4821.6124.4824.4820.00%54,541,730
Aug 19, 202621.4021.7920.2420.4020.40-5.38%29,243,810
Aug 18, 202621.8721.9721.2321.5621.56-1.55%23,166,847
Aug 17, 202621.6122.0821.1621.9021.900.14%33,038,566
Aug 14, 202622.1422.1921.4521.8721.87-2.19%36,464,894
Aug 13, 202621.5022.9321.2122.3622.363.86%60,306,931
Aug 12, 202621.6622.1821.4321.5321.53-1.19%40,300,173
Aug 11, 202621.6522.5121.2021.7921.790.65%60,264,700
Aug 10, 202621.3122.1921.0821.6521.655.92%85,523,850
Aug 7, 202617.0320.4417.0320.4420.4420.02%73,171,890
Aug 6, 202617.5217.7816.9817.0317.03-3.24%22,972,780
Aug 5, 202617.3517.8517.3517.6017.60-0.73%33,602,710
Aug 4, 202616.3018.5016.2017.7317.7313.58%51,270,778
Aug 3, 202615.5016.1415.5015.6115.610.45%11,906,679
Jul 31, 202615.0615.8515.0615.5415.543.81%16,676,792
Jul 30, 202615.5615.7714.8314.9714.97-4.22%17,705,810
Jul 29, 202615.9816.2515.4915.6315.63-1.51%19,241,700
Jul 28, 202616.3016.5015.7415.8715.87-3.29%13,763,934
Jul 27, 202615.5016.5315.4116.4116.414.72%23,015,030
Jul 24, 202616.1116.7415.6015.6715.67-3.87%21,017,578
Jul 23, 202616.3016.9516.0416.3016.30-2.16%19,696,832
Jul 22, 202616.5017.5516.3916.6616.66-0.60%24,993,143
Jul 21, 202616.5616.7815.6316.7616.760.96%27,939,877
Jul 20, 202616.3017.0616.0816.6016.603.04%28,773,570
Jul 17, 202618.3018.3616.1116.1116.11-14.13%42,639,543
Jul 16, 202618.6919.2017.8518.7618.76-0.53%41,217,857
Jul 15, 202618.0019.7517.8818.8618.862.89%56,164,816
Jul 14, 202618.0018.3417.0118.3318.331.55%33,788,801
Jul 13, 202618.1218.5717.9918.0518.05-2.01%36,683,054
Jul 10, 202616.6218.9816.6218.4218.428.74%53,974,988
Jul 9, 202617.1218.1216.6116.9416.94-3.42%36,941,680
Jul 8, 202617.7218.7917.4117.5417.54-3.52%35,206,951
Jul 7, 202617.8618.4417.4118.1818.181.17%39,210,690
Jul 6, 202617.0119.0016.7717.9717.976.33%50,760,538
Jul 3, 202616.6716.9216.1616.9016.902.99%26,039,073
Jul 2, 202616.5917.5516.3516.4116.41-2.55%29,760,769
Jul 1, 202615.9516.8915.3616.8416.843.69%39,636,525
Jun 30, 202617.0017.0516.0516.2416.24-7.20%43,647,270
Jun 29, 202616.1517.5915.7117.5017.508.16%46,035,111
Jun 26, 202615.9517.1415.9516.1816.18-1.04%34,662,456
Jun 25, 202615.4816.4315.1116.3516.353.74%43,131,429
Jun 24, 202614.7016.9414.6615.7615.767.65%41,844,006
Jun 23, 202614.1615.0614.1614.6414.642.59%16,967,302
Jun 22, 202614.1714.2913.6014.2714.27-0.07%12,740,760
Jun 18, 202614.1614.5213.9814.2814.280.85%10,109,170
Jun 17, 202614.1514.2413.9614.1614.16-0.07%8,058,341
Jun 16, 202614.0214.2013.8914.1714.170.85%8,159,842
Jun 15, 202614.1814.1913.8714.0514.05-0.92%10,538,520
Jun 12, 202613.9314.2913.6214.1814.182.68%11,487,153
Jun 11, 202613.7413.9613.5713.8113.81-0.36%9,987,894